Stockscreener 앱 받기
2.88
2.13%
0.06
시간 외 거래:
2.75
-0.13
-4.51%
Amesite Inc 주식 (AMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $3.00 | $2.79 | $0.21 | 11,834.0 | +2.13% |
| 2024-11-04 | $2.88 | $2.73 | $0.1529 | 12,533.0 | -1.02% |
| 2024-11-01 | $2.85 | $2.71 | $0.1401 | 37,172.0 | +3.60% |
| 2024-10-31 | $2.80 | $2.67 | $0.13 | 9,594.0 | -2.48% |
| 2024-10-30 | $2.88 | $2.70 | $0.18 | 22,156.0 | -2.42% |
| 2024-10-29 | $3.00 | $2.89 | $0.11 | 19,821.0 | -1.03% |
| 2024-10-28 | $2.94 | $2.75 | $0.19 | 10,883.0 | +4.66% |
| 2024-10-25 | $2.99 | $2.75 | $0.24 | 62,992.0 | +2.47% |
| 2024-10-24 | $2.74 | $2.51 | $0.23 | 36,009.0 | +3.52% |
| 2024-10-23 | $2.68 | $2.54 | $0.1419 | 10,318.0 | -2.23% |
| 2024-10-22 | $2.72 | $2.56 | $0.16 | 41,569.0 | +2.67% |
| 2024-10-21 | $2.65 | $2.49 | $0.16 | 20,657.0 | +1.95% |
| 2024-10-18 | $2.59 | $2.51 | $0.0791 | 8,909.0 | +1.58% |
| 2024-10-17 | $2.64 | $2.46 | $0.18 | 10,882.0 | +0.40% |
| 2024-10-16 | $2.54 | $2.36 | $0.18 | 13,262.0 | +3.71% |
| 2024-10-15 | $2.44 | $2.39 | $0.05 | 3,193.0 | +2.96% |
| 2024-10-14 | $2.41 | $2.31 | $0.10 | 2,705.0 | -3.67% |
| 2024-10-11 | $2.45 | $2.28 | $0.1655 | 5,697.0 | +5.13% |
| 2024-10-10 | $2.40 | $2.30 | $0.10 | 13,374.0 | -3.70% |
| 2024-10-09 | $2.52 | $2.41 | $0.11 | 24,367.0 | -1.22% |
| 2024-10-08 | $2.71 | $2.45 | $0.26 | 36,018.0 | -1.61% |
Amesite Inc 주식 (AMST) 연도별 가격 이력
이 심층 분석에서는 Amesite Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amesite Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amesite Inc 주식 (AMST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.00 | $2.71 | $0.2901 | 73,373.0 | +4.73% |
| 2024-10 | $3.00 | $2.28 | $0.7155 | 429,944.0 | +12.24% |
| 2024-09 | $3.16 | $2.00 | $1.16 | 640,020.0 | +7.93% |
| 2024-08 | $3.44 | $2.25 | $1.19 | 327,519.0 | -17.45% |
| 2024-07 | $3.18 | $2.50 | $0.68 | 165,272.0 | -8.33% |
| 2024-06 | $3.76 | $2.60 | $1.16 | 324,716.0 | -18.70% |
| 2024-05 | $3.78 | $3.03 | $0.7532 | 829,812.0 | +5.73% |
| 2024-04 | $4.34 | $1.85 | $2.49 | 73,033,607.0 | +56.50% |
| 2024-03 | $2.45 | $1.85 | $0.6036 | 574,867.0 | +7.73% |
| 2024-02 | $2.72 | $1.90 | $0.8195 | 471,037.0 | -11.91% |
| 2024-01 | $3.40 | $2.07 | $1.33 | 437,726.0 | +4.44% |
Amesite Inc 주식 (AMST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.79 | $1.72 | $1.07 | 717,944.0 | +17.19% |
| 2023-11 | $2.37 | $1.91 | $0.46 | 288,054.0 | -8.57% |
| 2023-10 | $2.87 | $1.96 | $0.915 | 178,840.0 | -17.65% |
| 2023-09 | $2.71 | $2.40 | $0.305 | 207,530.0 | -3.41% |
| 2023-08 | $4.12 | $2.63 | $1.49 | 418,229.0 | -32.13% |
| 2023-07 | $4.20 | $3.53 | $0.67 | 1,022,771.0 | +7.76% |
| 2023-06 | $4.60 | $3.28 | $1.32 | 1,398,000.0 | -18.88% |
| 2023-05 | $5.77 | $3.33 | $2.44 | 3,402,116.0 | +17.41% |
| 2023-04 | $5.40 | $2.70 | $2.70 | 18,229,788.0 | +45.21% |
| 2023-03 | $3.30 | $2.28 | $1.02 | 1,639,785.0 | -12.42% |
| 2023-02 | $9.35 | $2.30 | $7.05 | 17,703,681.0 | -36.32% |
| 2023-01 | $6.36 | $1.56 | $4.80 | 4,241,443.8 | +122.73% |
Amesite Inc 주식 (AMST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.92 | $2.02 | $2.90 | 1,099,947.6 | -41.63% |
| 2022-11 | $3.96 | $2.44 | $1.52 | 177,288.8 | +23.10% |
| 2022-10 | $3.42 | $2.52 | $0.8988 | 147,981.0 | +1.12% |
| 2022-09 | $4.69 | $2.88 | $1.81 | 345,167.0 | -39.75% |
| 2022-08 | $12.60 | $4.58 | $8.02 | 686,393.7 | -13.04% |
| 2022-07 | $6.21 | $4.92 | $1.29 | 67,142.1 | +0.00% |
| 2022-06 | $7.44 | $5.16 | $2.28 | 71,749.8 | -23.36% |
| 2022-05 | $8.28 | $5.40 | $2.88 | 132,429.6 | -10.01% |
| 2022-04 | $8.96 | $6.01 | $2.95 | 174,040.2 | +17.02% |
| 2022-03 | $8.71 | $4.96 | $3.76 | 225,413.2 | -13.65% |
| 2022-02 | $11.11 | $6.61 | $4.49 | 195,342.1 | -13.73% |
| 2022-01 | $19.68 | $8.28 | $11.40 | 2,455,491.7 | -25.71% |
0.05%
자본화:
|
볼륨(24시간):