Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.82	0.86	0.81	0.81	0.81	-1.22%	67,957
Jul 2, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	35,017
Jul 1, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	98,032
Jun 30, 2026	0.87	0.87	0.82	0.82	0.82	-4.65%	22,351
Jun 29, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	69,439
Jun 25, 2026	0.82	0.86	0.82	0.82	0.82	-4.65%	44,673
Jun 24, 2026	0.85	0.86	0.85	0.86	0.86	-	96,344
Jun 23, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	105,796
Jun 22, 2026	0.94	0.94	0.88	0.88	0.88	-2.22%	171,235
Jun 19, 2026	0.82	0.90	0.82	0.90	0.90	9.76%	452,233
Jun 18, 2026	0.80	0.82	0.80	0.82	0.82	7.89%	287,620
Jun 17, 2026	0.77	0.77	0.76	0.76	0.76	8.57%	191,243
Jun 16, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	22,461
Jun 15, 2026	0.71	0.71	0.65	0.66	0.66	-7.04%	25,437
Jun 12, 2026	0.71	0.71	0.68	0.71	0.71	1.43%	215,803
Jun 11, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	14,613
Jun 10, 2026	0.68	0.69	0.64	0.69	0.69	1.47%	3,597
Jun 9, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	3,085
Jun 8, 2026	0.74	0.74	0.74	0.74	0.74	-	31,699
Jun 5, 2026	0.74	0.74	0.74	0.74	0.74	-	45,961
Jun 4, 2026	0.74	0.74	0.74	0.74	0.74	-	38,484
Jun 3, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	16,421
Jun 2, 2026	0.67	0.71	0.67	0.71	0.71	4.41%	50,842
Jun 1, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	15,531
May 29, 2026	0.69	0.71	0.69	0.71	0.71	-	9,809
May 27, 2026	0.71	0.71	0.71	0.71	0.71	-	40,948
May 26, 2026	0.71	0.71	0.71	0.71	0.71	-	21,786
May 25, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	12,683
May 22, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	210,726
May 21, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	9,663