XNAS
Datos históricos de Amesite Inc.
Amesite Inc. · AMST
$0.88
▼ -0.02 (-2.67%)
Última operación · 10/10/2026, 18:33:45 UTC
- Variación en el periodo
- −74.3%
- Máximo
- US$3.90
- 27 de octubre de 2025
- Mínimo
- US$0.77
- 12 de mayo de 2026
- Volumen medio diario
- 0.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.88 | 0.91 | 0.86 | 0.88 | −1.53% | 18,052.572 |
| 8 oct 2026 | 0.90 | 0.93 | 0.88 | 0.89 | −2.20% | 42,680.836 |
| 7 oct 2026 | 0.92 | 0.93 | 0.91 | 0.91 | −2.15% | 44,705.552 |
| 6 oct 2026 | 0.95 | 0.97 | 0.93 | 0.93 | −1.29% | 33,167.244 |
| 5 oct 2026 | 0.93 | 0.97 | 0.93 | 0.94 | +0.23% | 22,313.523 |
| 2 oct 2026 | 0.97 | 0.98 | 0.94 | 0.94 | −1.38% | 39,560.366 |
| 1 oct 2026 | 1.00 | 1.00 | 0.94 | 0.95 | −3.74% | 58,626.364 |
| 30 sep 2026 | 1.00 | 1.01 | 0.99 | 0.99 | +0.02% | 31,564.415 |
| 29 sep 2026 | 1.02 | 1.02 | 0.98 | 0.99 | −1.98% | 34,422.209 |
| 28 sep 2026 | 1.04 | 1.05 | 1.01 | 1.01 | −2.88% | 60,009.687 |
| 25 sep 2026 | 1.06 | 1.13 | 1.01 | 1.04 | −0.95% | 244,709.281 |
| 24 sep 2026 | 1.02 | 1.09 | 0.98 | 1.05 | +0.96% | 1.56 M |
| 23 sep 2026 | 1.05 | 1.08 | 1.00 | 1.04 | −2.80% | 38,756.727 |
| 22 sep 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 0.00% | 14,350.687 |
| 21 sep 2026 | 1.06 | 1.09 | 1.04 | 1.07 | −0.93% | 43,916.896 |
| 18 sep 2026 | 1.02 | 1.08 | 1.01 | 1.08 | +4.85% | 30,816.063 |
| 17 sep 2026 | 1.01 | 1.11 | 1.01 | 1.03 | +0.98% | 111,086.687 |
| 16 sep 2026 | 0.99 | 1.05 | 0.98 | 1.02 | +0.99% | 104,770.454 |
| 15 sep 2026 | 1.02 | 1.02 | 0.99 | 1.01 | −0.98% | 28,764.187 |
| 14 sep 2026 | 1.02 | 1.04 | 0.99 | 1.02 | −1.45% | 64,722.509 |
| 11 sep 2026 | 1.05 | 1.05 | 1.02 | 1.04 | +0.49% | 33,826.538 |
| 10 sep 2026 | 1.06 | 1.09 | 1.01 | 1.03 | −4.63% | 43,622.805 |
| 9 sep 2026 | 1.08 | 1.09 | 1.04 | 1.08 | +1.89% | 66,143.412 |
| 8 sep 2026 | 1.06 | 1.07 | 1.03 | 1.06 | −0.93% | 54,824.153 |
| 4 sep 2026 | 1.07 | 1.10 | 1.04 | 1.07 | +0.47% | 52,117.922 |
| 3 sep 2026 | 1.06 | 1.12 | 1.04 | 1.07 | +1.43% | 71,401.528 |
| 2 sep 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 0.00% | 75,839.3 |
| 1 sep 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 0.00% | 50,355.577 |
| 31 ago 2026 | 1.07 | 1.09 | 1.01 | 1.05 | −0.94% | 60,339.254 |
| 28 ago 2026 | 1.10 | 1.12 | 1.04 | 1.06 | −2.75% | 60,472.796 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.