NasdaqCM - Nasdaq Real Time Price USD

Amesite Inc. (AMST)

Compare
3.3250
+0.6250
+(23.15%)
At close: January 10 at 4:00:02 PM EST
3.5200
+0.19
+(5.86%)
Pre-Market: 4:17:54 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.9500 3.5000 2.7600 3.3250 3.3250 849,900
Jan 8, 2025 2.7800 2.9100 2.5200 2.7000 2.7000 319,000
Jan 7, 2025 2.7000 3.0100 2.4000 2.8000 2.8000 943,100
Jan 6, 2025 4.8800 4.8800 3.9000 4.0500 4.0500 151,600
Jan 3, 2025 4.4600 4.8470 4.0360 4.6500 4.6500 95,700
Jan 2, 2025 4.6700 4.7200 4.4000 4.4100 4.4100 14,200
Dec 31, 2024 4.9000 5.1700 4.6800 4.7500 4.7500 24,300
Dec 30, 2024 5.1100 5.1790 4.7500 4.9900 4.9900 21,500
Dec 27, 2024 4.9500 5.1500 4.7700 4.9800 4.9800 17,700
Dec 26, 2024 4.7400 4.9000 4.1900 4.7200 4.7200 52,500
Dec 24, 2024 4.9900 5.2200 4.7500 4.8000 4.8000 41,300
Dec 23, 2024 5.1600 6.2730 4.8000 5.0100 5.0100 142,400
Dec 20, 2024 4.1900 5.1500 4.1800 5.1100 5.1100 70,400
Dec 19, 2024 4.3300 4.4000 3.8530 4.1800 4.1800 71,300
Dec 18, 2024 3.7800 4.3800 3.7660 4.0600 4.0600 45,700
Dec 17, 2024 3.9300 3.9300 3.7800 3.8300 3.8300 13,800
Dec 16, 2024 3.8300 4.0210 3.7700 3.9400 3.9400 23,600
Dec 13, 2024 4.0800 4.0800 3.9200 3.9200 3.9200 6,000
Dec 12, 2024 4.1800 4.2740 3.8000 4.0800 4.0800 21,400
Dec 11, 2024 4.4000 4.4000 3.9170 4.1100 4.1100 47,900
Dec 10, 2024 3.9300 4.4700 3.8600 4.3100 4.3100 79,900
Dec 9, 2024 3.3000 4.0400 3.3000 3.9100 3.9100 117,200
Dec 6, 2024 3.2300 3.4200 3.1900 3.3600 3.3600 27,700
Dec 5, 2024 3.1800 3.3400 3.0300 3.3000 3.3000 44,400
Dec 4, 2024 3.2500 3.4900 3.1120 3.1600 3.1600 71,100
Dec 3, 2024 2.9000 3.5600 2.9000 3.1600 3.1600 277,200
Dec 2, 2024 2.4400 3.6770 2.2620 2.8100 2.8100 764,800
Nov 29, 2024 2.2600 2.4300 2.2300 2.4300 2.4300 2,000
Nov 27, 2024 2.3450 2.3450 2.2550 2.2600 2.2600 3,300
Nov 26, 2024 2.3800 2.3900 2.2750 2.3100 2.3100 23,300
Nov 25, 2024 2.4000 2.4000 2.2090 2.3600 2.3600 30,400
Nov 22, 2024 2.4000 2.5100 2.4000 2.4200 2.4200 6,900
Nov 21, 2024 2.3600 2.3800 2.3400 2.3600 2.3600 27,200
Nov 20, 2024 2.3500 2.4900 2.3500 2.3560 2.3560 27,400
Nov 19, 2024 2.3700 2.4800 2.3600 2.3700 2.3700 11,900
Nov 18, 2024 2.4600 2.4890 2.3500 2.4890 2.4890 6,100
Nov 15, 2024 2.4800 2.4800 2.3500 2.4100 2.4100 11,700
Nov 14, 2024 2.5000 2.5200 2.4210 2.4600 2.4600 5,000
Nov 13, 2024 2.5450 2.5600 2.4800 2.5500 2.5500 7,200
Nov 12, 2024 2.8300 2.8300 2.3100 2.6100 2.6100 13,800
Nov 11, 2024 2.6000 2.8300 2.6000 2.7150 2.7150 10,000
Nov 8, 2024 2.5000 2.6570 2.4700 2.6400 2.6400 10,300
Nov 7, 2024 2.6000 2.6420 2.5100 2.5400 2.5400 19,300
Nov 6, 2024 2.8160 2.8300 2.6200 2.6300 2.6300 30,600
Nov 5, 2024 2.7900 3.0000 2.7900 2.8800 2.8800 12,000
Nov 4, 2024 2.8000 2.8790 2.7260 2.8200 2.8200 12,500
Nov 1, 2024 2.7600 2.8500 2.7100 2.8490 2.8490 37,200
Oct 31, 2024 2.7300 2.8000 2.6700 2.7500 2.7500 9,600
Oct 30, 2024 2.8450 2.8800 2.7000 2.8200 2.8200 22,200
Oct 29, 2024 2.9900 3.0000 2.8900 2.8900 2.8900 19,800
Oct 28, 2024 2.7500 2.9400 2.7500 2.9200 2.9200 10,900
Oct 25, 2024 2.7500 2.9900 2.7500 2.7900 2.7900 63,000
Oct 24, 2024 2.5300 2.7400 2.5100 2.7230 2.7230 36,800
Oct 23, 2024 2.6400 2.6820 2.5400 2.6300 2.6300 10,300
Oct 22, 2024 2.5700 2.7200 2.5600 2.6900 2.6900 41,600
Oct 21, 2024 2.4900 2.6500 2.4900 2.6200 2.6200 20,700
Oct 18, 2024 2.5110 2.5900 2.5110 2.5700 2.5700 9,200
Oct 17, 2024 2.4600 2.6400 2.4600 2.5300 2.5300 10,900
Oct 16, 2024 2.3600 2.5400 2.3600 2.5200 2.5200 13,300
Oct 15, 2024 2.3900 2.4400 2.3900 2.4300 2.4300 3,200
Oct 14, 2024 2.3100 2.4100 2.3100 2.3600 2.3600 2,700
Oct 11, 2024 2.2850 2.4500 2.2850 2.4500 2.4500 5,700
Oct 10, 2024 2.4000 2.4000 2.3000 2.3310 2.3310 13,400
Oct 9, 2024 2.4350 2.5200 2.4100 2.4200 2.4200 24,400
Oct 8, 2024 2.4990 2.7100 2.4500 2.4500 2.4500 36,000
Oct 7, 2024 2.4100 2.5000 2.4100 2.4900 2.4900 10,600
Oct 4, 2024 2.5100 2.5200 2.4000 2.4000 2.4000 13,600
Oct 3, 2024 2.3600 2.4800 2.3600 2.4100 2.4100 2,200
Oct 2, 2024 2.4000 2.5300 2.3800 2.4300 2.4300 5,400
Oct 1, 2024 2.4400 2.5500 2.4000 2.4480 2.4480 45,800
Sep 30, 2024 2.5100 2.6000 2.4300 2.4500 2.4500 22,600
Sep 27, 2024 2.6100 2.7100 2.4000 2.5100 2.5100 26,700
Sep 26, 2024 2.6400 2.6700 2.5350 2.6010 2.6010 12,100
Sep 25, 2024 2.6000 2.6860 2.4800 2.5400 2.5400 15,800
Sep 24, 2024 2.4800 2.7100 2.4800 2.4900 2.4900 22,900
Sep 23, 2024 2.4200 2.5000 2.3900 2.4890 2.4890 9,100
Sep 20, 2024 2.4600 2.6000 2.3600 2.4800 2.4800 37,000
Sep 19, 2024 2.3500 2.5400 2.3300 2.4520 2.4520 31,400
Sep 18, 2024 2.3100 2.6490 2.3000 2.3500 2.3500 77,900
Sep 17, 2024 2.3200 3.1640 2.2800 2.5980 2.5980 261,700
Sep 16, 2024 2.3000 2.5900 2.2500 2.4600 2.4600 15,900
Sep 13, 2024 2.3800 2.4910 2.2690 2.3500 2.3500 9,800
Sep 12, 2024 2.3100 2.4600 2.2500 2.2500 2.2500 14,000
Sep 11, 2024 2.3200 2.5000 2.0500 2.4100 2.4100 56,200
Sep 10, 2024 2.2000 2.2000 2.1900 2.1900 2.1900 2,500
Sep 9, 2024 2.2250 2.3890 2.0500 2.3390 2.3390 5,700
Sep 6, 2024 2.3500 2.5900 2.2300 2.2400 2.2400 5,000
Sep 5, 2024 2.3400 2.4250 2.1850 2.4250 2.4250 2,900
Sep 4, 2024 2.1000 2.4990 2.0000 2.2310 2.2310 14,300
Sep 3, 2024 2.2100 2.2500 2.0900 2.0900 2.0900 7,900
Aug 30, 2024 2.2700 2.4200 2.2700 2.2700 2.2700 22,700
Aug 29, 2024 2.2800 2.3030 2.2500 2.2600 2.2600 10,000
Aug 28, 2024 2.3300 2.4580 2.2700 2.2700 2.2700 3,000
Aug 27, 2024 2.4400 2.4600 2.3400 2.4200 2.4200 4,600
Aug 26, 2024 2.3400 2.5500 2.2910 2.3100 2.3100 20,100
Aug 23, 2024 2.4500 2.5100 2.3500 2.3630 2.3630 10,700
Aug 22, 2024 2.5330 2.5700 2.4500 2.4700 2.4700 6,000
Aug 21, 2024 2.6050 2.7600 2.4800 2.6000 2.6000 5,600
Aug 20, 2024 2.5700 2.6200 2.4700 2.4800 2.4800 5,400
Aug 19, 2024 2.5000 2.5640 2.4400 2.5200 2.5200 9,600
Aug 16, 2024 2.7100 2.7400 2.4900 2.5200 2.5200 10,200
Aug 15, 2024 2.6700 2.9380 2.6700 2.9380 2.9380 2,100
Aug 14, 2024 3.0800 3.1300 2.5460 2.8700 2.8700 42,200
Aug 13, 2024 3.0700 3.0980 2.8900 2.9200 2.9200 6,000
Aug 12, 2024 2.6700 3.4400 2.5900 2.9300 2.9300 125,100
Aug 9, 2024 2.6500 2.6850 2.5000 2.6100 2.6100 8,900
Aug 8, 2024 2.5000 2.6150 2.4300 2.6000 2.6000 13,300
Aug 7, 2024 2.5300 2.5300 2.4900 2.5300 2.5300 1,800
Aug 6, 2024 2.4800 2.5300 2.4100 2.5100 2.5100 6,500
Aug 5, 2024 2.5000 2.5000 2.3390 2.4100 2.4100 5,200
Aug 2, 2024 2.7700 2.7700 2.5200 2.5250 2.5250 4,100
Aug 1, 2024 2.8800 2.9500 2.7360 2.8800 2.8800 5,100
Jul 31, 2024 2.6920 2.9500 2.6800 2.7500 2.7500 13,500
Jul 30, 2024 2.7000 2.7000 2.5100 2.6800 2.6800 10,300
Jul 29, 2024 2.6700 2.8000 2.5000 2.7300 2.7300 27,800
Jul 26, 2024 2.5800 2.6400 2.5800 2.6100 2.6100 1,200
Jul 25, 2024 2.6500 2.7400 2.5900 2.5900 2.5900 15,000
Jul 24, 2024 2.6300 2.7500 2.6300 2.6800 2.6800 5,400
Jul 23, 2024 2.5400 2.6400 2.5400 2.6400 2.6400 7,400
Jul 22, 2024 2.5500 2.5800 2.5200 2.5300 2.5300 5,600
Jul 19, 2024 2.5010 2.5500 2.5000 2.5190 2.5190 3,200
Jul 18, 2024 2.5850 2.5850 2.5000 2.5400 2.5400 3,100
Jul 17, 2024 2.7300 2.7300 2.6000 2.6000 2.6000 5,000
Jul 16, 2024 2.7510 2.7510 2.6000 2.6800 2.6800 9,800
Jul 15, 2024 2.6200 2.6900 2.6000 2.6900 2.6900 3,600
Jul 12, 2024 2.5100 2.6900 2.5000 2.6350 2.6350 3,300
Jul 11, 2024 2.7600 2.7600 2.6000 2.6170 2.6170 14,800
Jul 10, 2024 2.7600 2.8600 2.7400 2.7500 2.7500 2,900
Jul 9, 2024 2.9400 2.9400 2.7500 2.8000 2.8000 3,800
Jul 8, 2024 2.8100 2.8300 2.8100 2.8200 2.8200 4,000
Jul 5, 2024 2.9500 2.9500 2.7200 2.8510 2.8510 12,300
Jul 3, 2024 2.9000 2.9000 2.8500 2.8600 2.8600 2,700
Jul 2, 2024 2.9400 2.9400 2.7700 2.8500 2.8500 5,400
Jul 1, 2024 3.0140 3.1800 2.9200 2.9450 2.9450 6,200
Jun 28, 2024 2.8900 3.1400 2.8900 3.0000 3.0000 16,300
Jun 27, 2024 2.7500 2.7900 2.7000 2.7700 2.7700 4,500
Jun 26, 2024 2.7890 2.8000 2.6000 2.6750 2.6750 7,500
Jun 25, 2024 2.8000 2.8220 2.7470 2.8220 2.8220 7,500
Jun 24, 2024 2.7200 2.8000 2.7100 2.7100 2.7100 5,800
Jun 21, 2024 2.8500 2.9400 2.7000 2.7900 2.7900 15,400
Jun 20, 2024 2.8300 3.1700 2.8300 2.8750 2.8750 11,100
Jun 18, 2024 2.9900 3.1020 2.7600 2.8750 2.8750 6,700
Jun 17, 2024 3.3000 3.3000 2.7200 2.9500 2.9500 27,900
Jun 14, 2024 3.1900 3.1900 2.7500 2.8000 2.8000 13,500
Jun 13, 2024 3.3600 3.3600 3.0800 3.1600 3.1600 6,500
Jun 12, 2024 3.2500 3.4900 3.0300 3.4220 3.4220 22,000
Jun 11, 2024 3.2900 3.3200 3.0300 3.1300 3.1300 28,600
Jun 10, 2024 3.4000 3.4380 3.3600 3.3600 3.3600 3,000
Jun 7, 2024 3.4500 3.4500 3.3910 3.4000 3.4000 13,500
Jun 6, 2024 3.3600 3.7100 3.3600 3.4900 3.4900 79,800
Jun 5, 2024 3.5900 3.7000 3.3300 3.3300 3.3300 20,100
Jun 4, 2024 3.6700 3.7420 3.3700 3.6600 3.6600 13,100
Jun 3, 2024 3.6200 3.7590 3.5000 3.7400 3.7400 27,600
May 31, 2024 3.5600 3.7490 3.5480 3.6900 3.6900 9,600
May 30, 2024 3.6300 3.7500 3.5900 3.6500 3.6500 16,000
May 29, 2024 3.4600 3.7830 3.4430 3.7000 3.7000 18,700
May 28, 2024 3.4000 3.6100 3.3300 3.5200 3.5200 20,500
May 24, 2024 3.3500 3.4800 3.3000 3.4700 3.4700 9,400
May 23, 2024 3.2700 3.4500 3.2700 3.4200 3.4200 13,900
May 22, 2024 3.4500 3.4900 3.3000 3.3400 3.3400 9,800
May 21, 2024 3.5100 3.5800 3.4200 3.4500 3.4500 22,100
May 20, 2024 3.7600 3.7600 3.5500 3.5800 3.5800 43,200
May 17, 2024 3.4200 3.7800 3.3500 3.7700 3.7700 45,300
May 16, 2024 3.3800 3.5190 3.3800 3.4600 3.4600 24,300
May 15, 2024 3.5500 3.5500 3.4450 3.4900 3.4900 17,800
May 14, 2024 3.0400 3.5400 3.0300 3.5400 3.5400 27,600
May 13, 2024 3.4000 3.5150 3.2500 3.4500 3.4500 46,000
May 10, 2024 3.3200 3.6800 3.3100 3.5400 3.5400 151,900
May 9, 2024 3.2900 3.3400 3.2000 3.3200 3.3200 22,200
May 8, 2024 3.0800 3.3000 3.0800 3.2400 3.2400 55,900
May 7, 2024 3.0700 3.2450 3.0700 3.1400 3.1400 18,300
May 6, 2024 3.2400 3.3400 3.0470 3.1300 3.1300 42,000
May 3, 2024 3.3100 3.4980 3.0900 3.3100 3.3100 73,100
May 2, 2024 3.5200 3.5800 3.4300 3.4500 3.4500 69,200
May 1, 2024 3.4400 3.5500 3.2370 3.5500 3.5500 84,000
Apr 30, 2024 3.4100 3.4900 3.1500 3.4900 3.4900 185,400
Apr 29, 2024 3.3100 3.5000 3.1800 3.3600 3.3600 210,700
Apr 26, 2024 3.4100 3.5800 3.2500 3.3000 3.3000 382,300
Apr 25, 2024 3.0500 3.6100 2.9100 3.5000 3.5000 1,712,800
Apr 24, 2024 3.8000 4.3400 2.9600 3.3500 3.3500 70,566,600
Apr 23, 2024 1.8800 2.0000 1.8500 2.0000 2.0000 13,100
Apr 22, 2024 1.9770 1.9770 1.8500 1.8800 1.8800 21,600
Apr 19, 2024 1.9000 1.9300 1.9000 1.9100 1.9100 10,300
Apr 18, 2024 2.0600 2.0600 1.9500 1.9500 1.9500 4,900
Apr 17, 2024 1.9600 1.9740 1.9500 1.9600 1.9600 6,000
Apr 16, 2024 1.9500 2.1160 1.9500 2.0000 2.0000 7,000
Apr 15, 2024 2.0500 2.1000 1.9500 1.9500 1.9500 10,700
Apr 12, 2024 2.0200 2.1310 1.9720 2.1040 2.1040 6,800
Apr 11, 2024 2.1090 2.1300 2.0200 2.0300 2.0300 12,800
Apr 10, 2024 2.1000 2.1550 2.1000 2.1550 2.1550 2,600
Apr 9, 2024 2.1900 2.2000 2.1200 2.1740 2.1740 5,900
Apr 8, 2024 2.2100 2.2100 2.0900 2.1500 2.1500 14,100
Apr 5, 2024 2.3000 2.3200 2.2140 2.2450 2.2450 5,200
Apr 4, 2024 2.2500 2.3300 2.1700 2.3200 2.3200 7,900
Apr 3, 2024 2.2800 2.3600 2.2000 2.2500 2.2500 24,000
Apr 2, 2024 2.3700 2.4250 2.2700 2.3100 2.3100 5,300
Apr 1, 2024 2.5000 2.5000 2.1590 2.3200 2.3200 31,700
Mar 28, 2024 2.1600 2.2600 2.1600 2.2300 2.2300 11,500
Mar 27, 2024 2.1450 2.1790 2.0500 2.1230 2.1230 23,000
Mar 26, 2024 2.1900 2.2050 2.1300 2.1500 2.1500 6,900
Mar 25, 2024 2.0800 2.1900 2.0800 2.1600 2.1600 10,400
Mar 22, 2024 2.2520 2.2520 2.0650 2.0900 2.0900 33,000
Mar 21, 2024 2.2900 2.3800 2.2800 2.2800 2.2800 20,300
Mar 20, 2024 2.3400 2.3400 2.2330 2.2980 2.2980 6,400
Mar 19, 2024 2.4300 2.4300 2.2120 2.3300 2.3300 12,000
Mar 18, 2024 2.3900 2.4540 2.3000 2.4100 2.4100 29,000
Mar 15, 2024 2.1400 2.3800 2.0500 2.2600 2.2600 37,100
Mar 14, 2024 2.0800 2.1800 2.0500 2.1000 2.1000 9,500
Mar 13, 2024 2.1500 2.2900 2.0100 2.1100 2.1100 32,900
Mar 12, 2024 2.0300 2.1700 1.8500 2.1300 2.1300 178,600
Mar 11, 2024 2.0000 2.1510 2.0000 2.0600 2.0600 475,400
Mar 8, 2024 2.0200 2.1290 1.9600 2.0300 2.0300 9,600
Mar 7, 2024 2.0700 2.1000 2.0000 2.0500 2.0500 19,200
Mar 6, 2024 1.9800 2.0900 1.9790 2.0700 2.0700 20,300
Mar 5, 2024 1.9900 1.9900 1.9000 1.9550 1.9550 17,600
Mar 4, 2024 2.0200 2.2000 1.9600 1.9850 1.9850 73,600
Mar 1, 2024 2.0620 2.0900 1.9530 2.0500 2.0500 10,900
Feb 29, 2024 1.9800 2.1000 1.9800 2.0700 2.0700 17,800
Feb 28, 2024 2.0500 2.1070 1.9010 2.1050 2.1050 170,000
Feb 27, 2024 2.2170 2.3300 2.1210 2.1600 2.1600 15,100
Feb 26, 2024 2.1000 2.2400 2.0200 2.1550 2.1550 6,200
Feb 23, 2024 2.4400 2.4400 2.0100 2.0100 2.0100 23,100
Feb 22, 2024 2.3470 2.4900 2.2000 2.3000 2.3000 15,800
Feb 21, 2024 2.5200 2.5200 2.3600 2.3600 2.3600 2,700
Feb 20, 2024 2.5000 2.6000 2.3350 2.4500 2.4500 5,200
Feb 16, 2024 2.5500 2.6200 2.3600 2.4850 2.4850 9,600
Feb 15, 2024 2.5480 2.5770 2.4400 2.4500 2.4500 9,500
Feb 14, 2024 2.6600 2.6600 2.5000 2.5900 2.5900 12,100
Feb 13, 2024 2.4300 2.7200 2.4280 2.6700 2.6700 57,000
Feb 12, 2024 2.3200 2.4300 2.2900 2.4300 2.4300 13,400
Feb 9, 2024 2.4300 2.4300 2.2580 2.3200 2.3200 27,200
Feb 8, 2024 2.3020 2.4200 2.3020 2.3700 2.3700 6,800
Feb 7, 2024 2.2800 2.3500 2.2500 2.3000 2.3000 5,600
Feb 6, 2024 2.3000 2.4000 2.2700 2.3450 2.3450 7,200
Feb 5, 2024 2.4200 2.4200 2.2700 2.3400 2.3400 17,900
Feb 2, 2024 2.4300 2.4400 2.2860 2.4000 2.4000 25,200
Feb 1, 2024 2.3600 2.5000 2.3000 2.3300 2.3300 24,100
Jan 31, 2024 2.4600 2.6500 2.3500 2.3500 2.3500 11,600
Jan 30, 2024 2.4200 2.6700 2.3600 2.5800 2.5800 29,200
Jan 29, 2024 2.2600 2.8590 2.2600 2.4910 2.4910 27,200
Jan 26, 2024 2.3400 2.4500 2.2950 2.3500 2.3500 5,100
Jan 25, 2024 2.2100 2.3400 2.2100 2.3400 2.3400 6,400
Jan 24, 2024 2.1600 2.2950 2.1510 2.2500 2.2500 30,500
Jan 23, 2024 2.0700 2.1810 2.0700 2.1700 2.1700 16,400
Jan 22, 2024 2.2500 2.2500 2.0800 2.1750 2.1750 4,800
Jan 19, 2024 2.4100 2.4100 2.2100 2.2300 2.2300 29,500
Jan 18, 2024 2.2860 2.4150 2.2650 2.4150 2.4150 5,600
Jan 17, 2024 2.5400 2.6300 2.2500 2.3900 2.3900 36,700
Jan 16, 2024 2.8800 2.8800 2.6500 2.7300 2.7300 11,300
Jan 12, 2024 2.8900 2.8900 2.5600 2.8600 2.8600 18,900
Jan 11, 2024 3.3400 3.4000 2.8580 2.9000 2.9000 26,200

Related Tickers

DUOT Duos Technologies Group, Inc.
5.66
-4.63%
 
AUUD Auddia Inc.
0.5141
-1.12%
 
NVNI Nvni Group Limited
1.6400
-11.35%
 
MASK 3 E Network Technology Group Limited
2.8300
-12.92%
 
OBLG Oblong, Inc.
3.5600
-6.81%
 
NXPL NextPlat Corp
1.2400
+0.81%
 
IFBD Infobird Co., Ltd
2.2750
+2.94%
 
MFI mF International Limited
0.7462
-10.10%
 
FRGT Freight Technologies, Inc.
1.6600
+4.40%
 
IDAI T Stamp Inc.
5.15
-12.41%