Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.86	0.86	0.86	0.86	0.86	-	14,476
Aug 10, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	64,515
Aug 7, 2026	0.90	0.91	0.90	0.90	0.90	-	276,510
Aug 6, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	29,556
Aug 5, 2026	0.96	0.96	0.88	0.88	0.88	-4.35%	181,056
Aug 4, 2026	0.96	0.96	0.92	0.92	0.92	-4.17%	236,792
Aug 3, 2026	1.01	1.03	0.96	0.96	0.96	-4.95%	237,372
Jul 31, 2026	1.02	1.02	1.01	1.01	1.01	-	54,331
Jul 30, 2026	1.01	1.01	0.96	1.01	1.01	2.02%	219,460
Jul 29, 2026	0.95	0.99	0.95	0.99	0.99	4.21%	168,244
Jul 28, 2026	0.94	0.95	0.94	0.95	0.95	4.40%	184,442
Jul 27, 2026	0.88	0.91	0.88	0.91	0.91	4.60%	149,013
Jul 24, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	22,072
Jul 23, 2026	0.81	0.88	0.81	0.86	0.86	1.18%	43,045
Jul 22, 2026	0.85	0.89	0.85	0.85	0.85	-	29,963
Jul 21, 2026	0.88	0.88	0.84	0.85	0.85	-3.41%	41,393
Jul 20, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	38,786
Jul 17, 2026	0.93	0.93	0.89	0.89	0.89	-4.30%	66,043
Jul 16, 2026	0.95	0.95	0.91	0.93	0.93	-2.11%	120,246
Jul 15, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	537,330
Jul 14, 2026	0.92	0.92	0.92	0.92	0.92	4.55%	87,503
Jul 13, 2026	0.85	0.88	0.85	0.88	0.88	4.76%	32,117
Jul 10, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	36,730
Jul 9, 2026	0.80	0.80	0.80	0.80	0.80	-	13,411
Jul 8, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	24,906
Jul 7, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	27,315
Jul 6, 2026	0.80	0.81	0.80	0.81	0.81	-	50,416