Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.78	0.85	0.78	0.82	0.82	1.23%	26,046
Oct 22, 2026	0.76	0.81	0.76	0.81	0.81	3.85%	60,442
Oct 21, 2026	0.81	0.82	0.77	0.78	0.78	-3.70%	28,213
Oct 19, 2026	0.81	0.83	0.81	0.81	0.81	-3.57%	6,384
Oct 16, 2026	0.81	0.85	0.80	0.84	0.84	-	75,258
Oct 15, 2026	0.82	0.86	0.80	0.84	0.84	1.20%	28,307
Oct 14, 2026	0.83	0.83	0.81	0.83	0.83	3.75%	38,671
Oct 13, 2026	0.78	0.81	0.76	0.80	0.80	2.56%	43,229
Oct 12, 2026	0.81	0.83	0.76	0.78	0.78	-2.50%	30,816
Oct 9, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	27,163
Oct 8, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	20,795
Oct 7, 2026	0.78	0.82	0.78	0.82	0.82	-	8,301
Oct 6, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	8,930
Oct 5, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	12,405
Oct 1, 2026	0.80	0.81	0.77	0.78	0.78	-3.70%	6,527
Sep 30, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	13,807
Sep 29, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	7,394
Sep 28, 2026	0.81	0.81	0.81	0.81	0.81	-	7,359
Sep 25, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	16,761
Sep 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	90,469
Sep 23, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	88,334
Sep 22, 2026	0.84	0.84	0.80	0.81	0.81	-3.57%	28,591
Sep 21, 2026	0.84	0.84	0.83	0.84	0.84	-	37,017
Sep 18, 2026	0.79	0.84	0.79	0.84	0.84	5.00%	232,557
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	3,910
Sep 16, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	10,674
Sep 15, 2026	0.80	0.83	0.80	0.81	0.81	-2.41%	8,648
Sep 11, 2026	0.82	0.86	0.82	0.83	0.83	1.22%	19,162
Sep 10, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	16,470
Sep 9, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	77,781
Sep 8, 2026	0.82	0.86	0.82	0.85	0.85	-1.16%	31,073
Sep 7, 2026	0.86	0.86	0.82	0.86	0.86	-	35,755
Sep 4, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	8,869
Sep 3, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	7,168
Sep 2, 2026	0.79	0.79	0.79	0.79	0.79	-	22,602
Sep 1, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	16,280
Aug 31, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	40,141
Aug 28, 2026	0.84	0.84	0.84	0.84	0.84	-	5,512
Aug 27, 2026	0.81	0.84	0.80	0.84	0.84	5.00%	75,743
Aug 26, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	186,388
Aug 25, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	25,922
Aug 24, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	17,875
Aug 21, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	22,702
Aug 20, 2026	0.85	0.85	0.85	0.85	0.85	-	186,794
Aug 19, 2026	0.85	0.85	0.85	0.85	0.85	-	24,802
Aug 18, 2026	0.85	0.85	0.85	0.85	0.85	-	18,966
Aug 17, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	169,255
Aug 14, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	103,722
Aug 13, 2026	0.82	0.85	0.82	0.85	0.85	-	10,165
Aug 12, 2026	0.84	0.85	0.84	0.85	0.85	-1.16%	21,350