Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
3.350
+0.150 (4.69%)
At close: Jan 17, 2025, 4:00 PM
3.190
-0.160 (-4.78%)
After-hours: Jan 17, 2025, 4:10 PM EST

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.313.403.093.353.354.69%48,426
Jan 16, 20253.253.333.073.203.20-0.93%49,557
Jan 15, 20253.263.333.043.233.23-0.31%72,694
Jan 14, 20253.003.332.863.243.246.58%122,711
Jan 13, 20253.363.752.973.043.04-8.57%278,862
Jan 10, 20252.953.502.763.333.3323.15%850,432
Jan 8, 20252.782.912.522.702.70-3.57%318,983
Jan 7, 20252.703.012.402.802.80-30.86%943,111
Jan 6, 20254.884.883.904.054.05-12.90%151,581
Jan 3, 20254.464.854.044.654.655.44%95,718
Jan 2, 20254.674.724.404.414.41-7.16%14,181
Dec 31, 20244.905.174.684.754.75-4.81%24,330
Dec 30, 20245.115.184.754.994.990.20%21,466
Dec 27, 20244.955.154.774.984.985.51%17,778
Dec 26, 20244.744.904.194.724.72-1.67%52,465
Dec 24, 20244.995.224.754.804.80-4.19%41,344
Dec 23, 20245.166.274.805.015.01-1.96%142,393
Dec 20, 20244.195.154.185.115.1122.25%70,605
Dec 19, 20244.334.403.854.184.182.96%71,305
Dec 18, 20243.784.383.774.064.066.01%45,663
Dec 17, 20243.933.933.783.833.83-2.79%13,798
Dec 16, 20243.834.023.773.943.940.51%23,610
Dec 13, 20244.084.083.923.923.92-3.92%6,133
Dec 12, 20244.184.273.804.084.08-0.73%21,436
Dec 11, 20244.404.403.924.114.11-4.64%47,922
Dec 10, 20243.934.473.864.314.3110.23%79,998
Dec 9, 20243.304.043.303.913.9116.37%117,204
Dec 6, 20243.233.423.193.363.361.82%27,748
Dec 5, 20243.183.343.033.303.304.43%44,447
Dec 4, 20243.253.493.113.163.16-71,139
Dec 3, 20242.903.562.903.163.1612.46%277,238
Dec 2, 20242.443.682.262.812.8115.64%764,848
Nov 29, 20242.262.432.232.432.437.52%1,964
Nov 27, 20242.352.352.262.262.26-2.16%3,260
Nov 26, 20242.382.392.282.312.31-2.12%23,252
Nov 25, 20242.402.402.212.362.36-2.48%30,367
Nov 22, 20242.402.512.402.422.422.54%6,890
Nov 21, 20242.362.382.342.362.360.17%27,227
Nov 20, 20242.352.492.352.362.36-0.59%27,361
Nov 19, 20242.372.482.362.372.37-4.78%11,978
Nov 18, 20242.462.492.352.492.493.28%6,154
Nov 15, 20242.482.482.352.412.41-2.03%11,718
Nov 14, 20242.502.522.422.462.46-3.53%4,954
Nov 13, 20242.552.562.482.552.55-2.30%7,159
Nov 12, 20242.832.832.312.612.61-3.87%13,770
Nov 11, 20242.602.832.602.722.722.84%10,046
Nov 8, 20242.502.662.472.642.643.94%10,334
Nov 7, 20242.602.642.512.542.54-3.42%19,338
Nov 6, 20242.822.832.622.632.63-8.68%30,647
Nov 5, 20242.793.002.792.882.882.13%12,219
Nov 4, 20242.802.882.732.822.82-1.02%12,533
Nov 1, 20242.762.852.712.852.853.60%37,172
Oct 31, 20242.732.802.672.752.75-2.48%9,594
Oct 30, 20242.852.882.702.822.82-2.42%22,156
Oct 29, 20242.993.002.892.892.89-1.03%19,847
Oct 28, 20242.752.942.752.922.924.66%10,891
Oct 25, 20242.752.992.752.792.792.46%62,994
Oct 24, 20242.532.742.512.722.723.54%36,811
Oct 23, 20242.642.682.542.632.63-2.23%10,318
Oct 22, 20242.572.722.562.692.692.67%41,569
Oct 21, 20242.492.652.492.622.621.95%20,657
Oct 18, 20242.512.592.512.572.571.58%9,160
Oct 17, 20242.462.642.462.532.530.40%10,882
Oct 16, 20242.362.542.362.522.523.70%13,262
Oct 15, 20242.392.442.392.432.432.97%3,194
Oct 14, 20242.312.412.312.362.36-3.67%2,718
Oct 11, 20242.292.452.292.452.455.11%5,699
Oct 10, 20242.402.402.302.332.33-3.68%13,374
Oct 9, 20242.442.522.412.422.42-1.22%24,367
Oct 8, 20242.502.712.452.452.45-1.61%36,018
Oct 7, 20242.412.502.412.492.493.75%10,561
Oct 4, 20242.512.522.402.402.40-0.41%13,626
Oct 3, 20242.362.482.362.412.41-0.82%2,238
Oct 2, 20242.402.532.382.432.43-0.74%5,402
Oct 1, 20242.442.552.402.452.45-0.08%45,772
Sep 30, 20242.512.602.432.452.45-2.39%22,581
Sep 27, 20242.612.712.402.512.51-3.50%26,718
Sep 26, 20242.642.672.542.602.602.40%12,143
Sep 25, 20242.602.692.482.542.542.01%15,800
Sep 24, 20242.482.712.482.492.490.04%22,890
Sep 23, 20242.422.502.392.492.490.36%9,054
Sep 20, 20242.462.602.362.482.481.14%36,971
Sep 19, 20242.352.542.332.452.454.34%31,410
Sep 18, 20242.312.652.302.352.35-9.55%77,930
Sep 17, 20242.323.162.282.602.605.61%261,713
Sep 16, 20242.302.592.252.462.464.68%15,919
Sep 13, 20242.382.492.272.352.354.44%9,788
Sep 12, 20242.312.462.252.252.25-6.64%14,034
Sep 11, 20242.322.502.052.412.4110.05%56,157
Sep 10, 20242.202.202.192.192.19-6.37%2,521
Sep 9, 20242.232.392.052.342.344.42%5,714
Sep 6, 20242.352.592.232.242.24-7.63%4,962
Sep 5, 20242.342.432.192.432.438.70%2,899
Sep 4, 20242.102.502.002.232.236.75%14,267
Sep 3, 20242.212.252.092.092.09-7.93%7,919
Aug 30, 20242.272.422.272.272.270.44%22,740
Aug 29, 20242.282.302.252.262.26-0.44%10,206
Aug 28, 20242.332.462.272.272.27-6.20%2,981
Aug 27, 20242.442.462.342.422.424.76%4,607
Aug 26, 20242.342.552.292.312.31-2.24%20,139