Amesite Inc. (AMST) NASDAQ

2.40

+0.03(+1.27%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20252.382.42.42.552.3325,416
March 12, 20252.322.372.372.452.3250,532
March 11, 20252.172.272.272.322.17100,300
March 10, 20252.322.172.172.422.15156,741
March 07, 20252.472.422.422.492.3238,663
March 06, 20252.482.412.412.542.3267,045
March 05, 20252.232.432.432.512.2381,594
March 04, 20252.512.272.272.512.13110,700
March 03, 20252.442.392.392.582.3289,089
February 28, 20252.412.42.42.542.26366,970
February 27, 20253.022.52.54.342.3343.88M
February 26, 20252.332.392.392.42.2525,479
February 25, 20252.372.332.332.432.217,197
February 24, 20252.452.432.432.462.1152,800
February 21, 20252.52.462.462.642.4233,713
February 20, 20252.812.482.4832.4347,321
February 19, 202532.822.823.082.8219,684
February 18, 20253.382.92.93.382.78188,680
February 14, 20253.43.33.33.43.214,947
February 13, 20253.253.323.323.323.227,628
February 12, 20253.433.293.293.433.1724,044
February 11, 20253.163.363.363.63.1671,196
February 10, 20253.253.283.283.393.2511,206
February 07, 20253.253.223.223.343.088,704
February 06, 20253.313.253.253.313.225,700
February 05, 20253.443.363.363.513.3615,215
February 04, 20253.543.453.453.543.416,400
February 03, 20253.523.453.453.583.459,700
January 31, 20253.723.643.643.743.6421,400
January 30, 20253.53.73.73.723.3877,723
January 29, 20253.443.413.413.523.3314,677
January 28, 20253.253.463.463.463.2538,127
January 27, 20253.373.283.283.543.1583,229
January 24, 20253.323.433.433.493.2340,725
January 23, 20253.343.263.263.343.2315,400
January 22, 20253.53.33.33.513.2336,238
January 21, 20253.383.463.463.553.3257,066
January 17, 20253.313.353.353.43.0948,426
January 16, 20253.253.23.23.333.0749,600
January 15, 20253.263.233.233.333.0472,694
January 14, 202533.243.243.332.86122,711
January 13, 20253.363.043.043.752.97278,862
January 10, 20252.953.333.333.52.76850,432
January 08, 20252.782.72.72.912.52319,000
January 07, 20252.72.82.83.012.4943,111
January 06, 20254.884.054.054.883.9151,600
January 03, 20254.464.654.654.854.0495,718
January 02, 20254.674.414.414.724.414,200
December 31, 20244.94.754.755.174.6824,330
December 30, 20245.114.994.995.184.7521,500
December 27, 20244.954.984.985.154.7717,778
December 26, 20244.744.724.724.94.1952,500
December 24, 20244.994.84.85.224.7541,344
December 23, 20245.165.015.016.274.8142,400
December 20, 20244.195.115.115.154.1870,605
December 19, 20244.334.184.184.43.8571,470
December 18, 20243.784.064.064.383.7745,700
December 17, 20243.933.833.833.933.7813,800
December 16, 20243.833.943.944.023.7723,610
December 13, 20244.083.923.924.083.926,133