Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,461.85 +180.65 (+0.28%) CMC Crypto 200
1,350.41 -9.92 (-0.73%)
Amesite Inc. (AMST)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.8500 | 2.9400 | 2.7000 | 2.7900 | 2.7900 | 15,400 |
| 20 Jun 2024 | 2.8300 | 3.1700 | 2.8300 | 2.8750 | 2.8750 | 11,100 |
| 18 Jun 2024 | 2.9900 | 3.1020 | 2.7600 | 2.8750 | 2.8750 | 6,700 |
| 17 Jun 2024 | 3.3000 | 3.3000 | 2.7200 | 2.9500 | 2.9500 | 27,900 |
| 14 Jun 2024 | 3.1900 | 3.1900 | 2.7500 | 2.8000 | 2.8000 | 13,500 |
| 13 Jun 2024 | 3.3600 | 3.3600 | 3.0800 | 3.1600 | 3.1600 | 6,500 |
| 12 Jun 2024 | 3.2500 | 3.4900 | 3.0300 | 3.4220 | 3.4220 | 22,000 |
| 11 Jun 2024 | 3.2900 | 3.3200 | 3.0300 | 3.1300 | 3.1300 | 28,600 |
| 10 Jun 2024 | 3.4000 | 3.4380 | 3.3600 | 3.3600 | 3.3600 | 3,000 |
| 07 Jun 2024 | 3.4500 | 3.4500 | 3.3910 | 3.4000 | 3.4000 | 13,500 |
| 06 Jun 2024 | 3.3600 | 3.7100 | 3.3600 | 3.4900 | 3.4900 | 79,800 |
| 05 Jun 2024 | 3.5900 | 3.7000 | 3.3300 | 3.3300 | 3.3300 | 20,100 |
| 04 Jun 2024 | 3.6700 | 3.7420 | 3.3700 | 3.6600 | 3.6600 | 13,100 |
| 03 Jun 2024 | 3.6200 | 3.7590 | 3.5000 | 3.7400 | 3.7400 | 27,600 |
| 31 May 2024 | 3.5600 | 3.7490 | 3.5480 | 3.6900 | 3.6900 | 9,600 |
| 30 May 2024 | 3.6300 | 3.7500 | 3.5900 | 3.6500 | 3.6500 | 16,000 |
| 29 May 2024 | 3.4600 | 3.7830 | 3.4430 | 3.7000 | 3.7000 | 18,700 |
| 28 May 2024 | 3.4000 | 3.6100 | 3.3300 | 3.5200 | 3.5200 | 20,500 |
| 24 May 2024 | 3.3500 | 3.4800 | 3.3000 | 3.4700 | 3.4700 | 9,400 |
| 23 May 2024 | 3.2700 | 3.4500 | 3.2700 | 3.4200 | 3.4200 | 13,900 |
| 22 May 2024 | 3.4500 | 3.4900 | 3.3000 | 3.3400 | 3.3400 | 9,800 |
| 21 May 2024 | 3.5100 | 3.5800 | 3.4200 | 3.4500 | 3.4500 | 22,100 |
| 20 May 2024 | 3.7600 | 3.7600 | 3.5500 | 3.5800 | 3.5800 | 43,200 |
| 17 May 2024 | 3.4200 | 3.7800 | 3.3500 | 3.7700 | 3.7700 | 45,300 |
| 16 May 2024 | 3.3800 | 3.5190 | 3.3800 | 3.4600 | 3.4600 | 24,300 |
| 15 May 2024 | 3.5500 | 3.5500 | 3.4450 | 3.4900 | 3.4900 | 17,800 |
| 14 May 2024 | 3.0400 | 3.5400 | 3.0300 | 3.5400 | 3.5400 | 27,600 |
| 13 May 2024 | 3.4000 | 3.5150 | 3.2500 | 3.4500 | 3.4500 | 46,000 |
| 10 May 2024 | 3.3200 | 3.6800 | 3.3100 | 3.5400 | 3.5400 | 151,900 |
| 09 May 2024 | 3.2900 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 22,200 |
| 08 May 2024 | 3.0800 | 3.3000 | 3.0800 | 3.2400 | 3.2400 | 55,900 |
| 07 May 2024 | 3.0700 | 3.2450 | 3.0700 | 3.1400 | 3.1400 | 18,300 |
| 06 May 2024 | 3.2400 | 3.3400 | 3.0470 | 3.1300 | 3.1300 | 42,000 |
| 03 May 2024 | 3.3100 | 3.4980 | 3.0900 | 3.3100 | 3.3100 | 73,100 |
| 02 May 2024 | 3.5200 | 3.5800 | 3.4300 | 3.4500 | 3.4500 | 69,200 |
| 01 May 2024 | 3.4400 | 3.5500 | 3.2370 | 3.5500 | 3.5500 | 84,000 |
| 30 Apr 2024 | 3.4100 | 3.4900 | 3.1500 | 3.4900 | 3.4900 | 185,400 |
| 29 Apr 2024 | 3.3100 | 3.5000 | 3.1800 | 3.3600 | 3.3600 | 210,700 |
| 26 Apr 2024 | 3.4100 | 3.5800 | 3.2500 | 3.3000 | 3.3000 | 382,300 |
| 25 Apr 2024 | 3.0500 | 3.6100 | 2.9100 | 3.5000 | 3.5000 | 1,712,800 |
| 24 Apr 2024 | 3.8000 | 4.3400 | 2.9600 | 3.3500 | 3.3500 | 70,566,600 |
| 23 Apr 2024 | 1.8800 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 13,100 |
| 22 Apr 2024 | 1.9770 | 1.9770 | 1.8500 | 1.8800 | 1.8800 | 21,600 |
| 19 Apr 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 10,300 |
| 18 Apr 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 4,900 |
| 17 Apr 2024 | 1.9600 | 1.9740 | 1.9500 | 1.9600 | 1.9600 | 6,000 |
| 16 Apr 2024 | 1.9500 | 2.1160 | 1.9500 | 2.0000 | 2.0000 | 7,000 |
| 15 Apr 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 10,700 |
| 12 Apr 2024 | 2.0200 | 2.1310 | 1.9720 | 2.1040 | 2.1040 | 6,800 |
| 11 Apr 2024 | 2.1090 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 12,800 |
| 10 Apr 2024 | 2.1000 | 2.1550 | 2.1000 | 2.1550 | 2.1550 | 2,600 |
| 09 Apr 2024 | 2.1900 | 2.2000 | 2.1200 | 2.1740 | 2.1740 | 5,900 |
| 08 Apr 2024 | 2.2100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 14,100 |
| 05 Apr 2024 | 2.3000 | 2.3200 | 2.2140 | 2.2450 | 2.2450 | 5,200 |
| 04 Apr 2024 | 2.2500 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 7,900 |
| 03 Apr 2024 | 2.2800 | 2.3600 | 2.2000 | 2.2500 | 2.2500 | 24,000 |
| 02 Apr 2024 | 2.3700 | 2.4250 | 2.2700 | 2.3100 | 2.3100 | 5,300 |
| 01 Apr 2024 | 2.5000 | 2.5000 | 2.1590 | 2.3200 | 2.3200 | 31,700 |
| 28 Mar 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2300 | 2.2300 | 11,500 |
| 27 Mar 2024 | 2.1450 | 2.1790 | 2.0500 | 2.1230 | 2.1230 | 23,000 |
| 26 Mar 2024 | 2.1900 | 2.2050 | 2.1300 | 2.1500 | 2.1500 | 6,900 |
| 25 Mar 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 10,400 |
| 22 Mar 2024 | 2.2520 | 2.2520 | 2.0650 | 2.0900 | 2.0900 | 33,000 |
| 21 Mar 2024 | 2.2900 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 20,300 |
| 20 Mar 2024 | 2.3400 | 2.3400 | 2.2330 | 2.2980 | 2.2980 | 6,400 |
| 19 Mar 2024 | 2.4300 | 2.4300 | 2.2120 | 2.3300 | 2.3300 | 12,000 |
| 18 Mar 2024 | 2.3900 | 2.4540 | 2.3000 | 2.4100 | 2.4100 | 29,000 |
| 15 Mar 2024 | 2.1400 | 2.3800 | 2.0500 | 2.2600 | 2.2600 | 37,100 |
| 14 Mar 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1000 | 2.1000 | 9,500 |
| 13 Mar 2024 | 2.1500 | 2.2900 | 2.0100 | 2.1100 | 2.1100 | 32,900 |
| 12 Mar 2024 | 2.0300 | 2.1700 | 1.8500 | 2.1300 | 2.1300 | 178,600 |
| 11 Mar 2024 | 2.0000 | 2.1510 | 2.0000 | 2.0600 | 2.0600 | 475,400 |
| 08 Mar 2024 | 2.0200 | 2.1290 | 1.9600 | 2.0300 | 2.0300 | 9,600 |
| 07 Mar 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 19,200 |
| 06 Mar 2024 | 1.9800 | 2.0900 | 1.9790 | 2.0700 | 2.0700 | 20,300 |
| 05 Mar 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9550 | 1.9550 | 17,600 |
| 04 Mar 2024 | 2.0200 | 2.2000 | 1.9600 | 1.9850 | 1.9850 | 73,600 |
| 01 Mar 2024 | 2.0620 | 2.0900 | 1.9530 | 2.0500 | 2.0500 | 10,900 |
| 29 Feb 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 17,800 |
| 28 Feb 2024 | 2.0500 | 2.1070 | 1.9010 | 2.1050 | 2.1050 | 170,000 |
| 27 Feb 2024 | 2.2170 | 2.3300 | 2.1210 | 2.1600 | 2.1600 | 15,100 |
| 26 Feb 2024 | 2.1000 | 2.2400 | 2.0200 | 2.1550 | 2.1550 | 6,200 |
| 23 Feb 2024 | 2.4400 | 2.4400 | 2.0100 | 2.0100 | 2.0100 | 23,100 |
| 22 Feb 2024 | 2.3470 | 2.4900 | 2.2000 | 2.3000 | 2.3000 | 15,800 |
| 21 Feb 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3600 | 2.3600 | 2,700 |
| 20 Feb 2024 | 2.5000 | 2.6000 | 2.3350 | 2.4500 | 2.4500 | 5,200 |
| 16 Feb 2024 | 2.5500 | 2.6200 | 2.3600 | 2.4850 | 2.4850 | 9,600 |
| 15 Feb 2024 | 2.5480 | 2.5770 | 2.4400 | 2.4500 | 2.4500 | 9,500 |
| 14 Feb 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5900 | 2.5900 | 12,100 |
| 13 Feb 2024 | 2.4300 | 2.7200 | 2.4280 | 2.6700 | 2.6700 | 57,000 |
| 12 Feb 2024 | 2.3200 | 2.4300 | 2.2900 | 2.4300 | 2.4300 | 13,400 |
| 09 Feb 2024 | 2.4300 | 2.4300 | 2.2580 | 2.3200 | 2.3200 | 27,200 |
| 08 Feb 2024 | 2.3020 | 2.4200 | 2.3020 | 2.3700 | 2.3700 | 6,800 |
| 07 Feb 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
| 06 Feb 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3450 | 2.3450 | 7,200 |
| 05 Feb 2024 | 2.4200 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 17,900 |
| 02 Feb 2024 | 2.4300 | 2.4400 | 2.2860 | 2.4000 | 2.4000 | 25,200 |
| 01 Feb 2024 | 2.3600 | 2.5000 | 2.3000 | 2.3300 | 2.3300 | 24,100 |
| 31 Jan 2024 | 2.4600 | 2.6500 | 2.3500 | 2.3500 | 2.3500 | 11,600 |
| 30 Jan 2024 | 2.4200 | 2.6700 | 2.3600 | 2.5800 | 2.5800 | 29,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.