Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
5.11
+0.93 (22.25%)
At close: Dec 20, 2024, 4:00 PM
4.860
-0.250 (-4.89%)
After-hours: Dec 20, 2024, 6:04 PM EST

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.195.154.185.115.1122.25%70,325
Dec 19, 20244.334.403.854.184.182.96%71,470
Dec 18, 20243.784.383.774.064.066.01%45,700
Dec 17, 20243.933.933.783.833.83-2.79%13,800
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%2,000
Nov 27, 20242.352.352.262.262.26-2.16%3,300
Nov 26, 20242.382.392.282.312.31-2.12%23,300
Nov 25, 20242.402.402.212.362.36-2.48%30,400
Nov 22, 20242.402.512.402.422.422.54%6,900
Nov 21, 20242.362.382.342.362.36-27,227
Nov 20, 20242.352.492.352.362.36-0.42%27,400
Nov 19, 20242.372.482.362.372.37-4.82%11,978
Nov 18, 20242.462.492.352.492.493.32%6,154
Nov 15, 20242.482.482.352.412.41-2.03%11,989
Nov 14, 20242.502.522.422.462.46-3.53%5,000
Nov 13, 20242.552.562.482.552.55-2.30%7,200
Nov 12, 20242.832.832.312.612.61-4.04%13,800
Nov 11, 20242.602.832.602.722.723.03%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, 20242.802.882.732.822.82-1.05%12,533
Nov 1, 20242.762.852.712.852.853.64%37,200
Oct 31, 20242.732.802.672.752.75-2.48%9,600
Oct 30, 20242.852.882.702.822.82-2.42%22,200
Oct 29, 20242.993.002.892.892.89-1.03%19,847
Oct 28, 20242.752.942.752.922.924.66%10,900
Oct 25, 20242.752.992.752.792.792.57%63,000
Oct 24, 20242.532.742.512.722.723.42%36,811
Oct 23, 20242.642.682.542.632.63-2.23%10,318
Oct 22, 20242.572.722.562.692.692.67%41,600
Oct 21, 20242.492.652.492.622.621.95%20,700
Oct 18, 20242.512.592.512.572.571.58%9,200
Oct 17, 20242.462.642.462.532.530.40%10,900
Oct 16, 20242.362.542.362.522.523.70%13,300
Oct 15, 20242.392.442.392.432.432.97%3,200
Oct 14, 20242.312.412.312.362.36-3.67%2,718
Oct 11, 20242.282.452.282.452.455.15%5,700
Oct 10, 20242.402.402.302.332.33-3.72%13,400
Oct 9, 20242.442.522.412.422.42-1.22%24,400
Oct 8, 20242.502.712.452.452.45-1.61%36,018
Oct 7, 20242.412.502.412.492.493.75%10,600
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, 20242.402.532.382.432.43-0.82%5,402
Oct 1, 20242.442.552.402.452.45-45,800
Sep 30, 20242.512.602.432.452.45-2.39%22,600
Sep 27, 20242.612.712.402.512.51-3.46%26,718
Sep 26, 20242.642.672.532.602.602.36%12,143
Sep 25, 20242.602.692.482.542.542.01%15,800
Sep 24, 20242.482.712.482.492.49-22,900
Sep 23, 20242.422.502.392.492.490.40%9,100
Sep 20, 20242.462.602.362.482.481.22%37,000
Sep 19, 20242.352.542.332.452.454.26%31,410
Sep 18, 20242.312.652.302.352.35-9.62%77,930
Sep 17, 20242.323.162.282.602.605.69%261,713
Sep 16, 20242.302.592.252.462.464.68%15,919
Sep 13, 20242.382.492.272.352.354.44%9,800
Sep 12, 20242.312.462.252.252.25-6.64%14,034
Sep 11, 20242.322.502.052.412.4110.05%56,200
Sep 10, 20242.202.202.192.192.19-6.41%2,521
Sep 9, 20242.232.392.052.342.344.46%5,714
Sep 6, 20242.352.592.232.242.24-7.44%5,000
Sep 5, 20242.342.422.182.422.428.52%2,900
Sep 4, 20242.102.502.002.232.236.70%14,300
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%3,000
Aug 27, 20242.442.462.342.422.424.76%4,607
Aug 26, 20242.342.552.292.312.31-2.12%20,139
Aug 23, 20242.452.512.352.362.36-4.45%10,750
Aug 22, 20242.532.572.452.472.47-5.00%6,055
Aug 21, 20242.602.762.482.602.604.84%5,600
Aug 20, 20242.572.622.472.482.48-1.59%5,400
Aug 19, 20242.502.562.442.522.52-9,607
Aug 16, 20242.712.742.492.522.52-14.29%10,224
Aug 15, 20242.672.942.672.942.942.44%2,112
Aug 14, 20243.083.132.552.872.87-1.71%42,218
Aug 13, 20243.073.102.892.922.92-0.34%6,039
Aug 12, 20242.673.442.592.932.9312.26%125,112
Aug 9, 20242.652.692.502.612.610.38%8,900
Aug 8, 20242.502.622.432.602.602.77%13,312
Aug 7, 20242.532.532.492.532.530.80%1,827
Aug 6, 20242.482.532.412.512.514.15%6,516
Aug 5, 20242.502.502.342.412.41-4.37%5,236
Aug 2, 20242.772.772.522.522.52-12.50%4,100
Aug 1, 20242.882.952.742.882.884.73%5,100