Amesite Inc (AMST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8599 | 21.4975 | 4 | 4.98 | 3.7658 | 31331 | 4.07296639 | CS |
| 4 | 2.3499 | 93.6215139442 | 2.51 | 4.98 | 2.2094 | 87352 | 3.2050605 | CS |
| 12 | 2.2399 | 85.4923664122 | 2.62 | 4.98 | 2.2094 | 40092 | 3.02372084 | CS |
| 26 | 2.0299 | 71.7279151943 | 2.83 | 4.98 | 2 | 27394 | 2.88510781 | CS |
| 52 | 2.9999 | 161.284946237 | 1.86 | 4.98 | 1.8101 | 315804 | 3.30074288 | CS |
| 156 | -8.2201 | -62.8448012232 | 13.08 | 19.68 | 1.56 | 564746 | 5.45901771 | CS |
| 260 | -55.2601 | -91.9163339987 | 60.12 | 108.72 | 1.56 | 530897 | 12.93310791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.11 | 0.93 | 22.25 | 4.19 | 5.15 | 4.18 | 70586 |
| 1734651300 | 4.18 | 0.12 | 2.96 | 4.33 | 4.4 | 3.8531 | 71305 |
| 1734564900 | 4.0599999 | 0.23 | 6.01 | 3.78 | 4.3799 | 3.7658 | 45662 |
| 1734478500 | 3.83 | -0.11 | -2.79 | 3.93 | 3.93 | 3.78 | 13789 |
| 1734392100 | 3.94 | 0.02 | 0.51 | 3.83 | 4.020844 | 3.77 | 23560 |
| 1734132900 | 3.92 | -0.16 | -3.92 | 4.08 | 4.08 | 3.92 | 6033 |
| 1734046500 | 4.08 | -0.03 | -0.73 | 4.18 | 4.2737999 | 3.8 | 21434 |
| 1733960100 | 4.11 | -0.2 | -4.64 | 4.4 | 4.4 | 3.9174 | 47868 |
| 1733873700 | 4.3099999 | 0.4 | 10.23 | 3.93 | 4.47 | 3.86 | 79948 |
| 1733787300 | 3.91 | 0.55 | 16.37 | 3.3 | 4.04 | 3.3 | 117204 |
| 1733528100 | 3.36 | 0.06 | 1.82 | 3.23 | 3.42 | 3.19 | 27746 |
| 1733441700 | 3.3 | 0.14 | 4.43 | 3.18 | 3.34 | 3.0299999 | 44437 |
| 1733355300 | 3.16 | 0 | 0.00 | 3.25 | 3.49 | 3.1119 | 71138 |
| 1733268900 | 3.16 | 0.35 | 12.46 | 2.9 | 3.56 | 2.9 | 277236 |
| 1733182500 | 2.81 | 0.4 | 16.60 | 2.43 | 3.6774 | 2.2618 | 764475 |
| 1732917840 | 2.41 | 0.15 | 6.64 | 2.2599999 | 2.43 | 2.23 | 1964 |
| 1732750500 | 2.2599999 | -0.05 | -2.16 | 2.42 | 2.42 | 2.255 | 3260 |
| 1732664100 | 2.31 | -0.05 | -2.12 | 2.38 | 2.3901 | 2.275 | 23252 |
| 1732577700 | 2.36 | -0.06 | -2.48 | 2.4 | 2.4 | 2.2094 | 30354 |
| 1732318500 | 2.42 | 0.06 | 2.54 | 2.4 | 2.5099999 | 2.4 | 6880 |
| 1732232100 | 2.36 | 0 | 0.17 | 2.36 | 2.4 | 2.34 | 27227 |
| 1732145700 | 2.356 | -0.01 | -0.59 | 2.35 | 2.49 | 2.35 | 27361 |
| 1732059300 | 2.37 | -0.12 | -4.76 | 2.45 | 2.48 | 2.36 | 11926 |
| 1731972900 | 2.4885 | 0.08 | 3.26 | 2.43 | 2.4885 | 2.35 | 6142 |
| 1731713700 | 2.41 | -0.05 | -2.03 | 2.46 | 2.4801 | 2.35 | 11718 |
| 1731627300 | 2.46 | -0.09 | -3.53 | 2.61 | 2.61 | 2.4211999 | 4954 |
| 1731540900 | 2.55 | -0.06 | -2.30 | 2.49 | 2.59 | 2.48 | 7159 |
| 1731454500 | 2.61 | -0.11 | -3.87 | 2.83 | 2.83 | 2.31 | 13770 |
| 1731368100 | 2.715 | 0.07 | 2.84 | 2.6 | 2.83 | 2.6 | 10046 |
| 1731108900 | 2.64 | 0.1 | 3.94 | 2.5 | 2.6572 | 2.47 | 10334 |
| 1731022500 | 2.54 | -0.09 | -3.42 | 2.6 | 2.642 | 2.5099999 | 19338 |
| 1730936100 | 2.63 | -0.25 | -8.68 | 2.89 | 2.89 | 2.6196 | 29966 |
| 1730849700 | 2.88 | 0.06 | 2.13 | 2.79 | 3 | 2.79 | 11969 |
| 1730763300 | 2.82 | -0.03 | -1.02 | 2.8 | 2.8788 | 2.7259 | 12533 |
| 1730500500 | 2.8491 | 0.1 | 3.60 | 2.8 | 2.85 | 2.7099 | 35470 |
| 1730414100 | 2.75 | -0.07 | -2.48 | 2.81 | 2.81 | 2.67 | 9594 |
| 1730327700 | 2.820068 | -0.07 | -2.42 | 2.84 | 2.88 | 2.7 | 22156 |
| 1730241300 | 2.89 | -0.03 | -1.03 | 2.99 | 3 | 2.89 | 19847 |
| 1730154900 | 2.92 | 0.13 | 4.66 | 2.75 | 2.94 | 2.75 | 10883 |
| 1729895700 | 2.79 | 0.07 | 2.47 | 2.7799999 | 2.99 | 2.75 | 62991 |
| 1729809300 | 2.72263 | 0.09 | 3.52 | 2.66 | 2.74 | 2.5099999 | 36011 |
| 1729722900 | 2.63 | -0.06 | -2.23 | 2.63 | 2.682 | 2.5400999 | 10318 |
| 1729636500 | 2.69 | 0.07 | 2.67 | 2.61 | 2.72 | 2.56 | 41569 |
| 1729550100 | 2.62 | 0.05 | 1.95 | 2.59 | 2.65 | 2.49 | 20655 |
| 1729290900 | 2.57 | 0.04 | 1.58 | 2.59 | 2.59 | 2.5109 | 8910 |
| 1729204500 | 2.5299999 | 0.01 | 0.40 | 2.46 | 2.64 | 2.46 | 10882 |
| 1729118100 | 2.52 | 0.09 | 3.71 | 2.45 | 2.54 | 2.36 | 13262 |
| 1729031700 | 2.4299 | 0.07 | 2.96 | 2.35 | 2.44 | 2.35 | 3194 |
| 1728945300 | 2.36 | -0.09 | -3.67 | 2.31 | 2.41 | 2.31 | 2717 |
| 1728686100 | 2.45 | 0.12 | 5.13 | 2.32 | 2.45 | 2.2845 | 5699 |
| 1728599700 | 2.3304999 | -0.09 | -3.70 | 2.4 | 2.4 | 2.3 | 13374 |
| 1728513300 | 2.42 | -0.03 | -1.22 | 2.41 | 2.52 | 2.41 | 24367 |
| 1728426900 | 2.45 | -0.04 | -1.61 | 2.46 | 2.71 | 2.44 | 36018 |
| 1728340500 | 2.49 | 0.09 | 3.75 | 2.41 | 2.5 | 2.41 | 10361 |
| 1728081300 | 2.4 | -0.01 | -0.41 | 2.5099999 | 2.52 | 2.4 | 13626 |
| 1727994900 | 2.41 | -0.02 | -0.82 | 2.36 | 2.48 | 2.36 | 2237 |
| 1727908500 | 2.43 | -0.02 | -0.74 | 2.4 | 2.5299 | 2.38 | 5402 |
| 1727822100 | 2.4481 | -0 | -0.08 | 2.44 | 2.55 | 2.4 | 45772 |
| 1727735700 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.6 | 2.43 | 22581 |
| 1727476500 | 2.5099999 | -0.09 | -3.49 | 2.62 | 2.71 | 2.4 | 26718 |
| 1727390100 | 2.6008 | 0.06 | 2.39 | 2.64 | 2.67 | 2.5349 | 12103 |
| 1727303700 | 2.54 | 0.05 | 2.01 | 2.49 | 2.6857 | 2.4802 | 15800 |
| 1727217300 | 2.49 | 0 | 0.04 | 2.48 | 2.71 | 2.48 | 22870 |
| 1727130900 | 2.4891 | 0.01 | 0.37 | 2.42 | 2.5 | 2.39 | 9033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
