| 名前 | Amesite Inc. Common Stock |
| ティッカー | AMST |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.0 | 6.05 | 6.14 | 7.11 | 595400.0 | 7.11 |
| 2021-02-12 | 5.75 | 5.5 | 5.52 | 5.65 | 19400.0 | 5.65 |
| 2021-02-11 | 5.77 | 5.34 | 5.61 | 5.5 | 28700.0 | 5.5 |
| 2021-02-10 | 6.04 | 5.37 | 5.99 | 5.63 | 52400.0 | 5.63 |
| 2021-02-09 | 5.93 | 5.62 | 5.9 | 5.93 | 29500.0 | 5.93 |
| 2021-02-08 | 6.4 | 5.6 | 6.2 | 5.96 | 98500.0 | 5.96 |
| 2021-02-05 | 6.95 | 6.13 | 6.5 | 6.32 | 121300.0 | 6.32 |
| 2021-02-04 | 6.69 | 5.52 | 5.56 | 6.2 | 160700.0 | 6.2 |
| 2021-02-03 | 5.78 | 5.18 | 5.45 | 5.49 | 104200.0 | 5.49 |
| 2021-02-02 | 5.4 | 4.95 | 5.0 | 5.38 | 207000.0 | 5.38 |
| 2021-02-01 | 5.55 | 4.62 | 5.0 | 5.17 | 458000.0 | 5.17 |
| 2021-01-29 | 9.06 | 4.12 | 4.18 | 4.42 | 2409000.0 | 4.42 |
| 2021-01-28 | 4.3 | 4.2 | 4.25 | 4.22 | 5000.0 | 4.22 |
| 2021-01-27 | 4.53 | 4.1 | 4.36 | 4.16 | 34600.0 | 4.16 |
| 2021-01-26 | 4.57 | 4.26 | 4.3 | 4.49 | 48600.0 | 4.49 |
| 2021-01-25 | 4.32 | 4.1 | 4.22 | 4.2 | 54300.0 | 4.2 |
| 2021-01-22 | 4.42 | 4.29 | 4.42 | 4.3 | 7400.0 | 4.3 |
| 2021-01-21 | 4.45 | 4.34 | 4.34 | 4.43 | 12300.0 | 4.43 |
| 2021-01-20 | 4.5 | 4.32 | 4.5 | 4.34 | 18100.0 | 4.34 |
| 2021-01-19 | 4.64 | 4.5 | 4.64 | 4.5 | 11300.0 | 4.5 |
| 2021-01-15 | 4.64 | 4.38 | 4.55 | 4.51 | 15400.0 | 4.51 |
| 2021-01-14 | 4.65 | 4.52 | 4.6 | 4.62 | 14400.0 | 4.62 |
| 2021-01-13 | 4.58 | 4.47 | 4.47 | 4.58 | 3500.0 | 4.58 |
| 2021-01-12 | 4.64 | 4.48 | 4.48 | 4.57 | 8700.0 | 4.57 |
| 2021-01-11 | 4.55 | 4.42 | 4.42 | 4.49 | 10900.0 | 4.49 |
| 2021-01-08 | 4.65 | 4.39 | 4.39 | 4.59 | 29400.0 | 4.59 |
| 2021-01-07 | 4.57 | 4.35 | 4.35 | 4.36 | 12700.0 | 4.36 |
| 2021-01-06 | 4.62 | 4.34 | 4.55 | 4.34 | 15600.0 | 4.34 |
| 2021-01-05 | 4.66 | 4.4 | 4.49 | 4.51 | 9100.0 | 4.51 |
| 2021-01-04 | 4.91 | 4.5 | 4.85 | 4.51 | 36100.0 | 4.51 |
| 2020-12-31 | 4.97 | 4.83 | 4.9 | 4.85 | 11900.0 | 4.85 |
| 2020-12-30 | 4.99 | 4.25 | 4.26 | 4.99 | 62600.0 | 4.99 |
| 2020-12-29 | 5.07 | 4.04 | 4.95 | 4.18 | 116600.0 | 4.18 |
| 2020-12-28 | 5.25 | 4.89 | 5.1 | 4.89 | 60500.0 | 4.89 |
| 2020-12-24 | 4.78 | 4.67 | 4.7 | 4.73 | 13800.0 | 4.73 |
| 2020-12-23 | 5.01 | 4.63 | 4.83 | 4.67 | 26200.0 | 4.67 |
| 2020-12-22 | 4.94 | 4.65 | 4.75 | 4.65 | 27200.0 | 4.65 |
| 2020-12-21 | 5.1 | 4.75 | 5.0 | 4.76 | 52800.0 | 4.76 |
| 2020-12-18 | 6.29 | 5.0 | 5.75 | 5.1 | 222800.0 | 5.1 |
| 2020-12-17 | 5.65 | 4.63 | 4.63 | 5.4 | 401100.0 | 5.4 |
| 2020-12-16 | 4.75 | 4.52 | 4.57 | 4.62 | 23300.0 | 4.62 |
| 2020-12-15 | 4.88 | 4.57 | 4.8 | 4.7 | 22600.0 | 4.7 |
| 2020-12-14 | 5.0 | 4.53 | 4.84 | 4.7 | 30600.0 | 4.7 |
| 2020-12-11 | 4.78 | 4.54 | 4.67 | 4.78 | 7100.0 | 4.78 |
| 2020-12-10 | 4.77 | 4.61 | 4.77 | 4.73 | 16300.0 | 4.73 |
| 2020-12-09 | 4.95 | 4.6 | 4.95 | 4.89 | 37500.0 | 4.89 |
| 2020-12-08 | 5.0 | 4.51 | 4.7 | 5.0 | 25500.0 | 5.0 |
| 2020-12-07 | 5.19 | 4.7 | 5.19 | 4.9 | 25900.0 | 4.9 |
| 2020-12-04 | 5.13 | 4.59 | 5.0 | 5.13 | 51200.0 | 5.13 |
| 2020-12-03 | 5.0 | 4.5 | 5.0 | 4.96 | 61700.0 | 4.96 |
| 2020-12-02 | 5.37 | 4.23 | 4.33 | 4.94 | 138600.0 | 4.94 |
| 2020-12-01 | 4.58 | 4.35 | 4.52 | 4.41 | 18600.0 | 4.41 |
| 2020-11-30 | 4.64 | 4.5 | 4.6 | 4.52 | 12000.0 | 4.52 |
| 2020-11-27 | 4.74 | 4.56 | 4.59 | 4.6 | 4800.0 | 4.6 |
| 2020-11-25 | 4.98 | 4.56 | 4.98 | 4.6 | 46000.0 | 4.6 |
| 2020-11-24 | 4.9 | 4.51 | 4.9 | 4.64 | 29200.0 | 4.64 |
| 2020-11-23 | 5.2 | 4.84 | 5.16 | 4.99 | 25900.0 | 4.99 |
| 2020-11-20 | 5.25 | 4.77 | 5.19 | 4.92 | 60500.0 | 4.92 |
| 2020-11-19 | 5.11 | 4.71 | 5.0 | 5.11 | 64100.0 | 5.11 |
| 2020-11-18 | 4.99 | 4.4 | 4.75 | 4.89 | 144000.0 | 4.89 |
| 2020-11-17 | 4.8 | 4.6 | 4.79 | 4.79 | 29700.0 | 4.79 |
| 2020-11-16 | 4.84 | 4.57 | 4.8 | 4.8 | 149800.0 | 4.8 |
| 2020-11-13 | 4.37 | 4.15 | 4.15 | 4.37 | 73000.0 | 4.37 |
| 2020-11-12 | 4.2 | 3.84 | 4.2 | 4.09 | 42100.0 | 4.09 |
| 2020-11-11 | 4.22 | 3.79 | 4.1 | 4.14 | 30300.0 | 4.14 |
| 2020-11-10 | 4.14 | 4.04 | 4.1 | 4.1 | 23000.0 | 4.1 |
| 2020-11-09 | 4.22 | 3.65 | 4.22 | 4.12 | 67000.0 | 4.12 |
| 2020-11-06 | 4.23 | 4.09 | 4.09 | 4.12 | 13600.0 | 4.12 |
| 2020-11-05 | 4.23 | 4.04 | 4.09 | 4.1 | 6500.0 | 4.1 |
| 2020-11-04 | 4.51 | 4.1 | 4.3 | 4.14 | 22600.0 | 4.14 |
| 2020-11-03 | 4.23 | 4.15 | 4.15 | 4.16 | 5400.0 | 4.16 |
| 2020-11-02 | 4.37 | 4.05 | 4.08 | 4.21 | 12700.0 | 4.21 |
| 2020-10-30 | 4.38 | 4.12 | 4.38 | 4.25 | 16300.0 | 4.25 |
| 2020-10-29 | 4.31 | 4.05 | 4.3 | 4.28 | 32800.0 | 4.28 |
| 2020-10-28 | 4.43 | 3.99 | 4.24 | 4.2 | 53700.0 | 4.2 |
| 2020-10-27 | 4.8 | 4.11 | 4.3 | 4.34 | 74900.0 | 4.34 |
| 2020-10-26 | 4.45 | 4.11 | 4.4 | 4.2 | 43200.0 | 4.2 |
| 2020-10-23 | 4.8 | 4.34 | 4.65 | 4.47 | 58900.0 | 4.47 |
| 2020-10-22 | 4.47 | 4.13 | 4.23 | 4.47 | 62000.0 | 4.47 |
| 2020-10-21 | 4.55 | 4.15 | 4.5 | 4.34 | 58700.0 | 4.34 |
| 2020-10-20 | 4.5 | 4.07 | 4.3 | 4.38 | 58800.0 | 4.38 |
| 2020-10-19 | 4.4 | 3.98 | 4.3 | 4.34 | 91500.0 | 4.34 |
| 2020-10-16 | 4.45 | 4.27 | 4.33 | 4.3 | 15700.0 | 4.3 |
| 2020-10-15 | 4.65 | 4.24 | 4.37 | 4.31 | 117300.0 | 4.31 |
| 2020-10-14 | 4.71 | 4.2 | 4.42 | 4.56 | 72800.0 | 4.56 |
| 2020-10-13 | 4.59 | 4.2 | 4.58 | 4.21 | 44900.0 | 4.21 |
| 2020-10-12 | 4.75 | 4.45 | 4.71 | 4.59 | 45700.0 | 4.59 |
| 2020-10-09 | 4.8 | 4.3 | 4.54 | 4.68 | 73700.0 | 4.68 |
| 2020-10-08 | 4.7 | 4.3 | 4.65 | 4.52 | 68600.0 | 4.52 |
| 2020-10-07 | 4.87 | 4.61 | 4.87 | 4.7 | 60600.0 | 4.7 |
| 2020-10-06 | 4.94 | 4.52 | 4.75 | 4.75 | 78500.0 | 4.75 |
| 2020-10-05 | 5.0 | 4.43 | 5.0 | 4.47 | 75800.0 | 4.47 |
| 2020-10-02 | 4.95 | 4.21 | 4.35 | 4.77 | 126800.0 | 4.77 |
| 2020-10-01 | 4.69 | 4.26 | 4.69 | 4.35 | 79400.0 | 4.35 |
| 2020-09-30 | 4.59 | 4.25 | 4.59 | 4.4 | 84500.0 | 4.4 |
| 2020-09-29 | 4.77 | 4.3 | 4.75 | 4.5 | 149800.0 | 4.5 |
| 2020-09-28 | 5.18 | 4.2 | 5.01 | 4.79 | 381500.0 | 4.79 |
| 2020-09-25 | 6.58 | 4.55 | 4.95 | 5.22 | 2115600.0 | 5.22 |