Advertisement
Advertisement
U.S. Markets close in 2 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5446+0.0060 (+1.11%)
As of 12:16PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.54990.55490.53860.54460.544621,499
Aug 05, 20220.53000.53900.50100.53900.539051,900
Aug 04, 20220.44000.53000.43000.52000.5200182,600
Aug 03, 20220.43200.48000.42100.43000.4300128,100
Aug 02, 20220.45300.46000.43000.45300.453025,800
Aug 01, 20220.46200.46200.44000.45600.456011,200
Jul 29, 20220.44800.47600.43300.46000.460013,400
Jul 28, 20220.43000.44800.43000.44000.440023,400
Jul 27, 20220.42400.44300.42100.43600.436011,900
Jul 26, 20220.44200.44800.42300.44400.444012,500
Jul 25, 20220.41400.46000.41400.44500.445010,400
Jul 22, 20220.41200.47900.41200.43400.434015,200
Jul 21, 20220.44000.46500.43000.43100.431077,900
Jul 20, 20220.44000.48200.44000.44300.443042,200
Jul 19, 20220.46000.48000.44300.44700.447026,200
Jul 18, 20220.47700.47700.44000.44300.443040,900
Jul 15, 20220.49000.49600.46000.46900.469015,800
Jul 14, 20220.46000.50200.46000.48000.480032,400
Jul 13, 20220.49200.49200.46300.48000.480044,000
Jul 12, 20220.44500.51800.43000.49000.4900173,400
Jul 11, 20220.50400.50400.44100.47000.470033,200
Jul 08, 20220.50400.50900.47000.47000.470020,200
Jul 07, 20220.49800.49800.43000.48800.488034,900
Jul 06, 20220.44600.47900.42000.47100.471022,700
Jul 05, 20220.41000.48000.41000.44100.441053,000
Jul 01, 20220.45800.48300.42000.42700.427092,400
Jun 30, 20220.47800.49800.46000.46000.460034,000
Jun 29, 20220.49000.50700.46100.47800.478021,200
Jun 28, 20220.50900.50900.47700.48900.489027,900
Jun 27, 20220.50000.51400.48000.51000.510045,800
Jun 24, 20220.52000.54000.43000.43000.430066,000
Jun 23, 20220.53600.54200.51400.52000.520023,900
Jun 22, 20220.49100.53500.49000.53300.533027,300
Jun 21, 20220.48900.52000.48900.52000.520029,500
Jun 17, 20220.53900.55000.47000.48000.480060,900
Jun 16, 20220.52600.56200.50700.52000.520030,300
Jun 15, 20220.59000.59000.50000.50500.505029,600
Jun 14, 20220.61500.61500.50000.51000.510055,100
Jun 13, 20220.53500.57900.52000.52400.524044,500
Jun 10, 20220.59900.62000.52000.56000.560030,800
Jun 09, 20220.56300.62000.55000.61600.616043,000
Jun 08, 20220.50500.58000.50500.58000.5800115,900
Jun 07, 20220.56400.60000.56400.57900.579080,400
Jun 06, 20220.60000.60000.58000.59600.596032,400
Jun 03, 20220.62000.62000.60000.60700.60706,700
Jun 02, 20220.54200.62000.54200.61000.610043,400
Jun 01, 20220.60000.60000.57800.58000.580012,400
May 31, 20220.56200.62000.56200.60000.600021,100
May 27, 20220.58900.59900.57900.57900.579017,000
May 26, 20220.61700.61700.56200.58400.584056,700
May 25, 20220.63000.64000.53700.55500.5550104,500
May 24, 20220.55000.62000.55000.61600.616044,300
May 23, 20220.58000.59300.55900.56300.56308,800
May 20, 20220.59800.61000.56900.58000.580020,200
May 19, 20220.59200.62000.59000.61200.61203,400
May 18, 20220.58500.61200.58500.61200.612034,600
May 17, 20220.60000.63000.60000.60000.600048,200
May 16, 20220.63900.63900.60000.61000.610012,600
May 13, 20220.60000.63000.57000.60900.609062,700
May 12, 20220.59900.62900.54000.61500.6150283,100
May 11, 20220.60800.62400.52900.61800.6180122,700
May 10, 20220.47300.64800.46000.62600.6260227,400
May 09, 20220.59800.59800.45000.48800.4880163,000
May 06, 20220.59000.63100.53200.58000.5800108,100
May 05, 20220.58300.62900.57300.58500.585067,800
May 04, 20220.66800.67000.61000.62900.629056,000
May 03, 20220.69000.69000.64000.64100.641042,400
May 02, 20220.62000.69000.62000.68500.685084,400
Apr 29, 20220.68000.69000.64400.66700.667010,000
Apr 28, 20220.65300.67600.61800.67300.673018,300
Apr 27, 20220.61400.74700.61400.66000.6600203,600
Apr 26, 20220.64100.64400.61000.62400.6240109,600
Apr 25, 20220.67000.69900.61000.67500.6750141,800
Apr 22, 20220.67900.67900.60700.66000.6600146,600
Apr 21, 20220.60700.67500.60700.64200.642054,100
Apr 20, 20220.54900.62000.54900.60600.606064,100
Apr 19, 20220.58000.65000.57100.62000.620077,600
Apr 18, 20220.67000.67000.57300.58200.5820123,500
Apr 14, 20220.56900.71000.56900.67000.6700250,400
Apr 13, 20220.56000.66000.54000.55300.5530254,200
Apr 12, 20220.51600.56300.51500.54000.5400284,300
Apr 11, 20220.50100.52800.50100.51500.515097,400
Apr 08, 20220.55500.56500.51000.51400.514081,600
Apr 07, 20220.55100.56500.54300.54300.543031,300
Apr 06, 20220.59600.59600.55800.55900.559027,500
Apr 05, 20220.57200.59300.55700.55800.558039,100
Apr 04, 20220.58500.60000.56600.58000.580046,400
Apr 01, 20220.56500.59800.56500.56600.566026,400
Mar 31, 20220.58000.61900.57000.57000.570046,000
Mar 30, 20220.61700.61700.53000.59800.598097,800
Mar 29, 20220.61000.61900.59100.59100.591024,900
Mar 28, 20220.66300.66300.55000.58800.588090,000
Mar 25, 20220.60000.60000.56600.58300.583029,200
Mar 24, 20220.63500.64700.56100.59800.5980120,300
Mar 23, 20220.60000.72600.56100.61400.6140558,200
Mar 22, 20220.60000.60000.56000.59200.5920120,200
Mar 21, 20220.55100.60000.55000.58900.589072,500
Mar 18, 20220.54100.58700.52000.57800.5780181,000
Mar 17, 20220.54300.55100.51100.54100.541063,700
Mar 16, 20220.55600.58000.50500.54500.545034,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement