U.S. markets close in 59 minutes

Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.4100-0.0900 (-2.59%)
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20243.41003.58013.25003.41003.4100297,862
25 abr 20243.05003.61002.91003.50003.50001,706,800
24 abr 20243.80004.34002.96003.35003.350070,566,600
23 abr 20241.88002.00001.85002.00002.000013,100
22 abr 20241.97701.97701.85001.88001.880021,600
19 abr 20241.90001.93001.90001.91001.910010,300
18 abr 20242.06002.06001.95001.95001.95004,900
17 abr 20241.96001.97401.95001.96001.96006,000
16 abr 20241.95002.11601.95002.00002.00007,000
15 abr 20242.05002.10001.95001.95001.950010,700
12 abr 20242.02002.13101.97202.10402.10406,800
11 abr 20242.10902.13002.02002.03002.030012,800
10 abr 20242.10002.15502.10002.15502.15502,600
09 abr 20242.19002.20002.12002.17402.17405,900
08 abr 20242.21002.21002.09002.15002.150014,100
05 abr 20242.30002.32002.21402.24502.24505,200
04 abr 20242.25002.33002.17002.32002.32007,900
03 abr 20242.28002.36002.20002.25002.250024,000
02 abr 20242.37002.42502.27002.31002.31005,300
01 abr 20242.50002.50002.15902.32002.320031,700
28 mar 20242.16002.26002.16002.23002.230011,500
27 mar 20242.14502.17902.05002.12302.123023,000
26 mar 20242.19002.20502.13002.15002.15006,900
25 mar 20242.08002.19002.08002.16002.160010,400
22 mar 20242.25202.25202.06502.09002.090033,000
21 mar 20242.29002.38002.28002.28002.280020,300
20 mar 20242.34002.34002.23302.29802.29806,400
19 mar 20242.43002.43002.21202.33002.330012,000
18 mar 20242.39002.45402.30002.41002.410029,000
15 mar 20242.14002.38002.05002.26002.260037,100
14 mar 20242.08002.18002.05002.10002.10009,500
13 mar 20242.15002.29002.01002.11002.110032,900
12 mar 20242.03002.17001.85002.13002.1300178,600
11 mar 20242.00002.15102.00002.06002.0600475,400
08 mar 20242.02002.12901.96002.03002.03009,600
07 mar 20242.07002.10002.00002.05002.050019,200
06 mar 20241.98002.09001.97902.07002.070020,300
05 mar 20241.99001.99001.90001.95501.955017,600
04 mar 20242.02002.20001.96001.98501.985073,600
01 mar 20242.06202.09001.95302.05002.050010,900
29 feb 20241.98002.10001.98002.07002.070017,800
28 feb 20242.05002.10701.90102.10502.1050170,000
27 feb 20242.21702.33002.12102.16002.160015,100
26 feb 20242.10002.24002.02002.15502.15506,200
23 feb 20242.44002.44002.01002.01002.010023,100
22 feb 20242.34702.49002.20002.30002.300015,800
21 feb 20242.52002.52002.36002.36002.36002,700
20 feb 20242.50002.60002.33502.45002.45005,200
16 feb 20242.55002.62002.36002.48502.48509,600
15 feb 20242.54802.57702.44002.45002.45009,500
14 feb 20242.66002.66002.50002.59002.590012,100
13 feb 20242.43002.72002.42802.67002.670057,000
12 feb 20242.32002.43002.29002.43002.430013,400
09 feb 20242.43002.43002.25802.32002.320027,200
08 feb 20242.30202.42002.30202.37002.37006,800
07 feb 20242.28002.35002.25002.30002.30005,600
06 feb 20242.30002.40002.27002.34502.34507,200
05 feb 20242.42002.42002.27002.34002.340017,900
02 feb 20242.43002.44002.28602.40002.400025,200
01 feb 20242.36002.50002.30002.33002.330024,100
31 ene 20242.46002.65002.35002.35002.350011,600
30 ene 20242.42002.67002.36002.58002.580029,200
29 ene 20242.26002.85902.26002.49102.491027,200
26 ene 20242.34002.45002.29502.35002.35005,100
25 ene 20242.21002.34002.21002.34002.34006,400
24 ene 20242.16002.29502.15102.25002.250030,500
23 ene 20242.07002.18102.07002.17002.170016,400
22 ene 20242.25002.25002.08002.17502.17504,800
19 ene 20242.41002.41002.21002.23002.230029,500
18 ene 20242.28602.41502.26502.41502.41505,600
17 ene 20242.54002.63002.25002.39002.390036,700
16 ene 20242.88002.88002.65002.73002.730011,300
12 ene 20242.89002.89002.56002.86002.860018,900
11 ene 20243.34003.40002.85802.90002.900026,200
10 ene 20243.04003.30002.98203.21103.211023,300
09 ene 20242.90003.19802.90002.99002.990047,300
08 ene 20242.56003.11002.55802.89502.895063,400
05 ene 20242.31002.57502.31002.56002.560023,700
04 ene 20242.43002.46002.33002.35502.35505,000
03 ene 20242.47002.49502.25102.38002.38007,300
02 ene 20242.35002.57002.31202.51002.51008,800
29 dic 20232.79002.79002.25002.25002.250072,300
28 dic 20232.36002.62002.36002.62002.620025,600
27 dic 20232.40002.47902.30002.41002.410039,800
26 dic 20232.37002.43002.28502.35002.350015,400
22 dic 20232.35002.49902.23002.39002.390017,000
21 dic 20231.90002.44001.85002.39002.3900144,100
20 dic 20231.83001.89001.81001.81001.81008,800
19 dic 20231.76901.85001.74001.83001.83009,500
18 dic 20231.76001.80001.76001.78801.788015,400
15 dic 20231.78001.80001.72001.79001.790046,800
14 dic 20231.87001.87001.75001.77001.770025,900
13 dic 20231.94001.94001.74001.81001.810024,700
12 dic 20231.83001.98001.76001.94001.9400212,000
11 dic 20231.95001.96001.90001.93001.93006,200
08 dic 20231.94001.94001.87001.93001.93005,800
07 dic 20231.99001.99001.86901.88001.880010,000
06 dic 20231.95001.96001.90001.90001.900010,500
05 dic 20232.08002.08001.95001.95001.950013,000
04 dic 20231.99002.05001.96002.04002.040019,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...