Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.790
+0.100 (3.72%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20242.452.512.352.362.36-4.33%10,750
Aug 22, 20242.532.572.452.472.47-5.00%6,055
Aug 21, 20242.612.762.482.602.604.84%5,552
Aug 20, 20242.572.622.472.482.48-1.59%5,394
Aug 19, 20242.502.562.442.522.52-9,607
Aug 16, 20242.712.742.492.522.52-14.23%10,224
Aug 15, 20242.672.942.672.942.942.37%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%8,852
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, 20242.502.502.342.412.41-4.55%5,236
Aug 2, 20242.772.772.522.532.53-12.33%4,098
Aug 1, 20242.882.952.742.882.884.73%5,100
Jul 31, 20242.692.952.682.752.752.61%13,520
Jul 30, 20242.702.702.512.682.68-1.83%10,410
Jul 29, 20242.672.802.502.732.734.60%28,019
Jul 26, 20242.582.642.582.612.610.77%1,219
Jul 25, 20242.652.742.592.592.59-3.36%15,051
Jul 24, 20242.632.752.632.682.681.52%5,379
Jul 23, 20242.542.642.542.642.644.35%7,435
Jul 22, 20242.552.582.522.532.530.44%5,568
Jul 19, 20242.502.552.502.522.52-0.83%3,252
Jul 18, 20242.592.592.502.542.54-2.31%3,075
Jul 17, 20242.732.732.602.602.60-2.99%5,008
Jul 16, 20242.752.752.602.682.68-0.37%9,821
Jul 15, 20242.622.692.602.692.692.09%3,651
Jul 12, 20242.512.692.502.642.640.69%3,269
Jul 11, 20242.762.762.602.622.62-4.84%14,828
Jul 10, 20242.762.862.742.752.75-1.79%2,851
Jul 9, 20242.942.942.752.802.80-0.71%3,788
Jul 8, 20242.812.832.812.822.82-1.09%4,036
Jul 5, 20242.952.952.722.852.85-0.31%12,284
Jul 3, 20242.902.902.852.862.860.35%2,650
Jul 2, 20242.942.942.772.852.85-3.23%5,444
Jul 1, 20243.013.182.922.952.95-1.83%6,189
Jun 28, 20242.893.142.893.003.008.30%16,255
Jun 27, 20242.752.792.702.772.773.55%4,510
Jun 26, 20242.792.802.602.682.68-5.21%7,513
Jun 25, 20242.802.822.752.822.824.13%7,514
Jun 24, 20242.722.802.712.712.71-2.87%5,790
Jun 21, 20242.852.942.702.792.79-2.96%15,407
Jun 20, 20242.833.172.832.882.88-11,128
Jun 18, 20242.993.102.762.882.88-2.54%6,700
Jun 17, 20243.303.302.722.952.955.36%27,897
Jun 14, 20243.193.192.752.802.80-11.39%13,705
Jun 13, 20243.363.363.083.163.16-7.66%6,455
Jun 12, 20243.253.493.033.423.429.33%22,046
Jun 11, 20243.293.323.033.133.13-6.85%28,554
Jun 10, 20243.403.443.363.363.36-1.18%3,024
Jun 7, 20243.453.453.393.403.40-2.58%13,518
Jun 6, 20243.363.713.363.493.494.80%79,825
Jun 5, 20243.593.703.333.333.33-9.02%20,075
Jun 4, 20243.673.743.373.663.66-2.14%13,097