Canada markets close in 6 hours 9 minutes

Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.3300-0.1600 (-4.58%)
As of 09:50AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243.44003.44003.33003.33003.330010,648
Apr 30, 20243.41003.49003.15003.49003.4900185,400
Apr 29, 20243.31003.50003.18003.36003.3600210,700
Apr 26, 20243.41003.58003.25003.30003.3000382,300
Apr 25, 20243.05003.61002.91003.50003.50001,712,800
Apr 24, 20243.80004.34002.96003.35003.350070,566,600
Apr 23, 20241.88002.00001.85002.00002.000013,100
Apr 22, 20241.97701.97701.85001.88001.880021,600
Apr 19, 20241.90001.93001.90001.91001.910010,300
Apr 18, 20242.06002.06001.95001.95001.95004,900
Apr 17, 20241.96001.97401.95001.96001.96006,000
Apr 16, 20241.95002.11601.95002.00002.00007,000
Apr 15, 20242.05002.10001.95001.95001.950010,700
Apr 12, 20242.02002.13101.97202.10402.10406,800
Apr 11, 20242.10902.13002.02002.03002.030012,800
Apr 10, 20242.10002.15502.10002.15502.15502,600
Apr 09, 20242.19002.20002.12002.17402.17405,900
Apr 08, 20242.21002.21002.09002.15002.150014,100
Apr 05, 20242.30002.32002.21402.24502.24505,200
Apr 04, 20242.25002.33002.17002.32002.32007,900
Apr 03, 20242.28002.36002.20002.25002.250024,000
Apr 02, 20242.37002.42502.27002.31002.31005,300
Apr 01, 20242.50002.50002.15902.32002.320031,700
Mar 28, 20242.16002.26002.16002.23002.230011,500
Mar 27, 20242.14502.17902.05002.12302.123023,000
Mar 26, 20242.19002.20502.13002.15002.15006,900
Mar 25, 20242.08002.19002.08002.16002.160010,400
Mar 22, 20242.25202.25202.06502.09002.090033,000
Mar 21, 20242.29002.38002.28002.28002.280020,300
Mar 20, 20242.34002.34002.23302.29802.29806,400
Mar 19, 20242.43002.43002.21202.33002.330012,000
Mar 18, 20242.39002.45402.30002.41002.410029,000
Mar 15, 20242.14002.38002.05002.26002.260037,100
Mar 14, 20242.08002.18002.05002.10002.10009,500
Mar 13, 20242.15002.29002.01002.11002.110032,900
Mar 12, 20242.03002.17001.85002.13002.1300178,600
Mar 11, 20242.00002.15102.00002.06002.0600475,400
Mar 08, 20242.02002.12901.96002.03002.03009,600
Mar 07, 20242.07002.10002.00002.05002.050019,200
Mar 06, 20241.98002.09001.97902.07002.070020,300
Mar 05, 20241.99001.99001.90001.95501.955017,600
Mar 04, 20242.02002.20001.96001.98501.985073,600
Mar 01, 20242.06202.09001.95302.05002.050010,900
Feb 29, 20241.98002.10001.98002.07002.070017,800
Feb 28, 20242.05002.10701.90102.10502.1050170,000
Feb 27, 20242.21702.33002.12102.16002.160015,100
Feb 26, 20242.10002.24002.02002.15502.15506,200
Feb 23, 20242.44002.44002.01002.01002.010023,100
Feb 22, 20242.34702.49002.20002.30002.300015,800
Feb 21, 20242.52002.52002.36002.36002.36002,700
Feb 20, 20242.50002.60002.33502.45002.45005,200
Feb 16, 20242.55002.62002.36002.48502.48509,600
Feb 15, 20242.54802.57702.44002.45002.45009,500
Feb 14, 20242.66002.66002.50002.59002.590012,100
Feb 13, 20242.43002.72002.42802.67002.670057,000
Feb 12, 20242.32002.43002.29002.43002.430013,400
Feb 09, 20242.43002.43002.25802.32002.320027,200
Feb 08, 20242.30202.42002.30202.37002.37006,800
Feb 07, 20242.28002.35002.25002.30002.30005,600
Feb 06, 20242.30002.40002.27002.34502.34507,200
Feb 05, 20242.42002.42002.27002.34002.340017,900
Feb 02, 20242.43002.44002.28602.40002.400025,200
Feb 01, 20242.36002.50002.30002.33002.330024,100
Jan 31, 20242.46002.65002.35002.35002.350011,600
Jan 30, 20242.42002.67002.36002.58002.580029,200
Jan 29, 20242.26002.85902.26002.49102.491027,200
Jan 26, 20242.34002.45002.29502.35002.35005,100
Jan 25, 20242.21002.34002.21002.34002.34006,400
Jan 24, 20242.16002.29502.15102.25002.250030,500
Jan 23, 20242.07002.18102.07002.17002.170016,400
Jan 22, 20242.25002.25002.08002.17502.17504,800
Jan 19, 20242.41002.41002.21002.23002.230029,500
Jan 18, 20242.28602.41502.26502.41502.41505,600
Jan 17, 20242.54002.63002.25002.39002.390036,700
Jan 16, 20242.88002.88002.65002.73002.730011,300
Jan 12, 20242.89002.89002.56002.86002.860018,900
Jan 11, 20243.34003.40002.85802.90002.900026,200
Jan 10, 20243.04003.30002.98203.21103.211023,300
Jan 09, 20242.90003.19802.90002.99002.990047,300
Jan 08, 20242.56003.11002.55802.89502.895063,400
Jan 05, 20242.31002.57502.31002.56002.560023,700
Jan 04, 20242.43002.46002.33002.35502.35505,000
Jan 03, 20242.47002.49502.25102.38002.38007,300
Jan 02, 20242.35002.57002.31202.51002.51008,800
Dec 29, 20232.79002.79002.25002.25002.250072,300
Dec 28, 20232.36002.62002.36002.62002.620025,600
Dec 27, 20232.40002.47902.30002.41002.410039,800
Dec 26, 20232.37002.43002.28502.35002.350015,400
Dec 22, 20232.35002.49902.23002.39002.390017,000
Dec 21, 20231.90002.44001.85002.39002.3900144,100
Dec 20, 20231.83001.89001.81001.81001.81008,800
Dec 19, 20231.76901.85001.74001.83001.83009,500
Dec 18, 20231.76001.80001.76001.78801.788015,400
Dec 15, 20231.78001.80001.72001.79001.790046,800
Dec 14, 20231.87001.87001.75001.77001.770025,900
Dec 13, 20231.94001.94001.74001.81001.810024,700
Dec 12, 20231.83001.98001.76001.94001.9400212,000
Dec 11, 20231.95001.96001.90001.93001.93006,200
Dec 08, 20231.94001.94001.87001.93001.93005,800
Dec 07, 20231.99001.99001.86901.88001.880010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...