Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.71	0.71	0.70	0.70	0.70	1.45%	42,313
Sep 18, 2025	0.74	0.74	0.69	0.69	0.69	-6.76%	36,801
Sep 17, 2025	0.70	0.74	0.70	0.74	0.74	5.71%	42,838
Sep 16, 2025	0.70	0.70	0.70	0.70	0.70	-	21,162
Sep 15, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	49,787
Sep 12, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	47,039
Sep 11, 2025	0.70	0.75	0.70	0.75	0.75	7.14%	33,585
Sep 10, 2025	0.70	0.70	0.70	0.70	0.70	-	48,423
Sep 9, 2025	0.68	0.70	0.68	0.70	0.70	-	105,050
Sep 8, 2025	0.71	0.71	0.70	0.70	0.70	-	26,509
Sep 5, 2025	0.74	0.74	0.70	0.70	0.70	-5.41%	16,644
Sep 4, 2025	0.75	0.75	0.74	0.74	0.74	4.23%	27,619
Sep 3, 2025	0.73	0.73	0.66	0.71	0.71	-2.74%	61,550
Sep 2, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	29,441
Sep 1, 2025	0.78	0.78	0.75	0.75	0.75	8.70%	120,210
Aug 29, 2025	0.69	0.69	0.69	0.69	0.69	-	68,915
Aug 28, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	21,419
Aug 26, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	28,929
Aug 25, 2025	0.70	0.73	0.70	0.73	0.73	-5.19%	30,983
Aug 22, 2025	0.70	0.77	0.70	0.77	0.77	10.00%	15,421
Aug 21, 2025	0.69	0.70	0.69	0.70	0.70	-1.41%	75,538
Aug 20, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	47,405
Aug 19, 2025	0.78	0.78	0.71	0.72	0.72	-7.69%	55,582
Aug 18, 2025	0.71	0.79	0.71	0.78	0.78	9.86%	39,597
Aug 14, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	19,716
Aug 13, 2025	0.73	0.73	0.73	0.73	0.73	-	17,437
Aug 12, 2025	0.78	0.78	0.73	0.73	0.73	-6.41%	17,688
Aug 11, 2025	0.69	0.79	0.69	0.78	0.78	13.04%	41,014
Aug 8, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	21,229
Aug 7, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	16,510
Aug 6, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	21,844
Aug 5, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	34,587
Aug 4, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	33,251
Aug 1, 2025	0.70	0.79	0.70	0.72	0.72	2.86%	20,250
Jul 31, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	58,427
Jul 30, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	53,054
Jul 29, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	126,536
Jul 28, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	22,153
Jul 25, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	37,959
Jul 24, 2025	0.75	0.75	0.75	0.75	0.75	-	124,548
Jul 23, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	49,503
Jul 22, 2025	0.76	0.78	0.76	0.76	0.76	-6.17%	52,828
Jul 21, 2025	0.76	0.81	0.76	0.81	0.81	6.58%	23,870
Jul 18, 2025	0.76	0.76	0.76	0.76	0.76	-	37,443
Jul 17, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	32,948
Jul 16, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	49,224
Jul 15, 2025	0.80	0.80	0.75	0.79	0.79	-1.25%	39,985
Jul 14, 2025	0.80	0.80	0.67	0.80	0.80	-	102,155
Jul 11, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	32,721
Jul 10, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	38,802