Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.74	0.74	0.73	0.74	0.74	-	8,176
May 6, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	115,470
May 5, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	51,876
May 4, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	100,000
Apr 30, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	6,567
Apr 29, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	41,825
Apr 28, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	60,619
Apr 27, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	98,676
Apr 24, 2026	0.78	0.78	0.74	0.74	0.74	-3.90%	124,807
Apr 23, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	605,994
Apr 22, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	195,745
Apr 21, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	51,058
Apr 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	57,290
Apr 17, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	58,233
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	31,592
Apr 15, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	91,900
Apr 13, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	29,479
Apr 10, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	37,052
Apr 9, 2026	0.68	0.68	0.64	0.67	0.67	-	40,375
Apr 8, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	34,678
Apr 7, 2026	0.66	0.67	0.66	0.66	0.66	-	31,967
Apr 6, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	30,657
Apr 2, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	5,615
Apr 1, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	53,427
Mar 30, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	32,778
Mar 27, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	108,339
Mar 25, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	28,195
Mar 24, 2026	0.64	0.64	0.62	0.62	0.62	-4.62%	63,928
Mar 23, 2026	0.71	0.71	0.65	0.65	0.65	-4.41%	17,241
Mar 20, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	24,730
Mar 19, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	190,649
Mar 18, 2026	0.67	0.69	0.67	0.69	0.69	4.55%	5,687
Mar 17, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	121,406
Mar 16, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	50,499
Mar 13, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	23,813
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	-	9,203
Mar 11, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	26,685
Mar 10, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	98,601
Mar 9, 2026	0.64	0.66	0.64	0.66	0.66	10.00%	55,370
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	6,974
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	15,648
Mar 4, 2026	0.62	0.67	0.50	0.50	0.50	-19.35%	80,550
Mar 2, 2026	0.69	0.69	0.62	0.62	0.62	-11.43%	74,491
Feb 27, 2026	0.69	0.70	0.69	0.70	0.70	-	43,456
Feb 26, 2026	0.66	0.70	0.66	0.70	0.70	-4.11%	45,090
Feb 25, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	97,010
Feb 24, 2026	0.69	0.72	0.67	0.72	0.72	4.35%	46,218
Feb 23, 2026	0.66	0.71	0.66	0.69	0.69	-6.76%	232,699
Feb 20, 2026	0.76	0.76	0.74	0.74	0.74	-	86,574
Feb 19, 2026	0.83	0.83	0.69	0.74	0.74	1.37%	13,830