Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Amesite Inc. - Common Stock (NQ:AMST)

2.770 -0.020 (-0.72%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	2.750	2.797	2.750	2.770	9,447	-0.02(-0.72%)
Jul 02, 2025	2.650	2.820	2.650	2.790	24,397	+0.11(+4.10%)
Jul 01, 2025	2.600	2.750	2.590	2.680	28,477	-0.01(-0.37%)
Jun 30, 2025	2.520	2.806	2.520	2.690	41,975	+0.16(+6.32%)
Jun 27, 2025	2.570	2.670	2.520	2.530	17,191	-0.12(-4.53%)
Jun 26, 2025	2.580	2.650	2.514	2.650	49,853	+0.00(+0.00%)
Jun 25, 2025	2.530	2.720	2.530	2.650	154,397	+0.09(+3.52%)
Jun 24, 2025	2.640	2.660	2.550	2.560	32,741	-0.07(-2.66%)
Jun 23, 2025	2.590	2.680	2.590	2.630	22,790	-0.03(-1.13%)
Jun 20, 2025	2.780	2.780	2.660	2.660	27,832	-0.10(-3.62%)
Jun 18, 2025	2.840	2.862	2.760	2.760	14,350	-0.09(-3.16%)
Jun 17, 2025	2.960	2.960	2.780	2.850	60,313	-0.07(-2.40%)
Jun 16, 2025	2.920	3.020	2.780	2.920	27,169	+0.02(+0.69%)
Jun 13, 2025	2.880	2.920	2.788	2.900	27,604	+0.01(+0.35%)
Jun 12, 2025	2.900	2.980	2.835	2.890	24,616	-0.01(-0.34%)
Jun 11, 2025	2.840	2.920	2.760	2.900	44,047	+0.08(+2.84%)
Jun 10, 2025	2.780	2.900	2.760	2.820	18,503	+0.01(+0.36%)
Jun 09, 2025	2.840	2.881	2.761	2.810	29,900	-0.03(-1.06%)
Jun 06, 2025	2.910	2.983	2.780	2.840	67,987	-0.08(-2.74%)
Jun 05, 2025	2.980	2.980	2.870	2.920	21,409	+0.00(+0.00%)
Jun 04, 2025	2.920	3.040	2.771	2.920	61,613	+0.09(+3.18%)
Jun 03, 2025	2.930	2.930	2.731	2.830	41,551	-0.01(-0.35%)
Jun 02, 2025	2.770	2.919	2.669	2.840	37,561	+0.10(+3.65%)
May 30, 2025	2.780	2.910	2.700	2.740	66,097	-0.07(-2.49%)
May 29, 2025	3.150	3.150	2.780	2.810	102,245	-0.23(-7.57%)
May 28, 2025	3.020	3.280	2.970	3.040	86,456	+0.07(+2.36%)
May 27, 2025	2.840	3.060	2.840	2.970	92,703	+0.05(+1.71%)
May 23, 2025	3.200	3.202	2.832	2.920	179,644	-0.13(-4.26%)
May 22, 2025	3.140	3.350	3.010	3.050	236,985	-0.07(-2.24%)
May 21, 2025	3.200	3.450	3.120	3.120	239,862	-0.18(-5.45%)
May 20, 2025	3.000	3.300	2.910	3.300	281,509	+0.27(+8.91%)
May 19, 2025	3.390	3.390	2.950	3.030	786,053	-0.33(-9.82%)
May 16, 2025	3.850	4.070	3.020	3.360	64,878,292	+1.12(+50.00%)
May 15, 2025	2.230	2.470	2.158	2.240	29,627	-0.03(-1.54%)
May 14, 2025	2.460	2.460	2.240	2.275	9,233	-0.12(-4.81%)
May 13, 2025	2.500	2.500	2.213	2.390	47,886	-0.11(-4.40%)
May 12, 2025	2.550	2.550	2.434	2.500	29,555	+0.04(+1.83%)
May 09, 2025	2.330	2.470	2.300	2.455	24,559	+0.12(+5.36%)
May 08, 2025	2.276	2.550	2.115	2.330	87,005	+0.15(+6.88%)
May 07, 2025	2.140	2.260	2.132	2.180	14,063	+0.05(+2.35%)
May 06, 2025	2.110	2.160	2.100	2.130	11,135	-0.05(-2.29%)
May 05, 2025	2.120	2.210	2.110	2.180	15,835	+0.03(+1.40%)
May 02, 2025	2.100	2.164	2.100	2.150	5,146	+0.04(+1.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Amesite Inc. - Common Stock (NQ:AMST)

Historical Prices