Skip to main content

Amesite Inc (NQ: AMST )

0.3754 +0.0504 (+15.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.3412 0.3930 0.3250 0.3754 1,871,631 +0.05(+15.51%)
Feb 02, 2023 0.3600 0.3700 0.3100 0.3250 783,715 -0.02(-6.34%)
Feb 01, 2023 0.3600 0.3799 0.3240 0.3470 1,507,359 -0.04(-11.03%)
Jan 31, 2023 0.4000 0.4350 0.3600 0.3900 1,592,076 -0.00(-0.26%)
Jan 30, 2023 0.3300 0.4350 0.3100 0.3910 2,569,796 +0.05(+13.53%)
Jan 27, 2023 0.3000 0.3790 0.2800 0.3444 5,728,509 +0.06(+22.56%)
Jan 26, 2023 0.2900 0.4000 0.2600 0.2810 4,861,880 +0.00(+0.43%)
Jan 25, 2023 0.2800 0.2800 0.2400 0.2798 455,262 +0.01(+5.58%)
Jan 24, 2023 0.2400 0.2800 0.2254 0.2650 519,630 +0.02(+6.04%)
Jan 23, 2023 0.2892 0.2892 0.1300 0.2499 1,407,358 -0.04(-12.35%)
Jan 20, 2023 0.2750 0.3025 0.2553 0.2851 2,120,894 -0.04(-12.73%)
Jan 19, 2023 0.3100 0.5300 0.2925 0.3267 28,889,362 +0.06(+23.89%)
Jan 18, 2023 0.2490 0.2800 0.2490 0.2637 291,332 +0.02(+6.33%)
Jan 17, 2023 0.3300 0.3300 0.2461 0.2480 475,778 -0.06(-20.00%)
Jan 13, 2023 0.2800 0.3300 0.2732 0.3100 354,825 +0.05(+19.23%)
Jan 12, 2023 0.2300 0.2890 0.2210 0.2600 558,818 +0.04(+15.56%)
Jan 11, 2023 0.2260 0.2400 0.2200 0.2250 172,477 +0.00(+0.04%)
Jan 10, 2023 0.2120 0.2300 0.2001 0.2249 85,585 +0.02(+10.90%)
Jan 09, 2023 0.2050 0.2100 0.2001 0.2028 104,140 +0.00(+0.10%)
Jan 06, 2023 0.2120 0.2120 0.1940 0.2026 69,427 -0.01(-3.48%)
Jan 05, 2023 0.2100 0.2120 0.1920 0.2099 106,993 +0.00(+1.94%)
Jan 04, 2023 0.1835 0.2090 0.1800 0.2059 115,082 +0.03(+14.39%)
Jan 03, 2023 0.1800 0.1920 0.1750 0.1800 246,195 +0.00(+2.80%)
Dec 30, 2022 0.1998 0.2050 0.1680 0.1751 401,617 -0.02(-11.57%)
Dec 29, 2022 0.1899 0.2048 0.1820 0.1980 301,753 +0.01(+4.21%)
Dec 28, 2022 0.1929 0.2050 0.1820 0.1900 434,216 -0.01(-4.47%)
Dec 27, 2022 0.2200 0.2300 0.1900 0.1989 317,864 -0.02(-9.59%)
Dec 23, 2022 0.2295 0.2298 0.2188 0.2200 117,801 -0.01(-4.26%)
Dec 22, 2022 0.2550 0.2580 0.2219 0.2298 132,278 -0.02(-8.08%)
Dec 21, 2022 0.2348 0.2600 0.2165 0.2500 170,093 +0.01(+3.52%)
Dec 20, 2022 0.2349 0.2569 0.2182 0.2415 231,767 +0.02(+7.33%)
Dec 19, 2022 0.2392 0.2433 0.2100 0.2250 218,707 +0.00(+2.23%)
Dec 16, 2022 0.2370 0.2600 0.2201 0.2201 310,602 -0.01(-4.35%)
Dec 15, 2022 0.2600 0.2594 0.2300 0.2301 364,479 -0.03(-11.30%)
Dec 14, 2022 0.2300 0.2975 0.2210 0.2594 1,095,744 -0.01(-3.93%)
Dec 13, 2022 0.3500 0.4100 0.2400 0.2700 5,452,599 -0.04(-12.90%)
Dec 12, 2022 0.3000 0.3400 0.2243 0.3100 2,039,070 +0.07(+31.86%)
Dec 09, 2022 0.2500 0.2501 0.2301 0.2351 85,530 -0.01(-4.04%)
Dec 08, 2022 0.2500 0.2626 0.2400 0.2450 41,072 -0.02(-5.77%)
Dec 07, 2022 0.2800 0.2800 0.2504 0.2600 84,603 -0.02(-6.78%)
Dec 06, 2022 0.3091 0.3294 0.2600 0.2789 116,725 -0.03(-10.58%)
Dec 05, 2022 0.3100 0.3294 0.2898 0.3119 82,251 -0.00(-0.86%)
Dec 02, 2022 0.3400 0.3400 0.2850 0.3146 75,057 -0.01(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.