Stockscreener 앱 받기
5.11
22.25%
0.93
시간 외 거래:
4.86
-0.25
-4.89%
Amesite Inc 주식 (AMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.15 | $4.18 | $0.97 | 67,869.0 | +22.25% |
| 2024-12-19 | $4.40 | $3.85 | $0.5469 | 71,305.0 | +2.96% |
| 2024-12-18 | $4.38 | $3.77 | $0.6141 | 45,652.0 | +6.01% |
| 2024-12-17 | $3.93 | $3.78 | $0.15 | 13,789.0 | -2.79% |
| 2024-12-16 | $4.02 | $3.77 | $0.2508 | 23,560.0 | +0.51% |
| 2024-12-13 | $4.08 | $3.92 | $0.16 | 6,033.0 | -3.92% |
| 2024-12-12 | $4.27 | $3.80 | $0.4738 | 21,424.0 | -0.73% |
| 2024-12-11 | $4.40 | $3.92 | $0.4826 | 47,868.0 | -4.64% |
| 2024-12-10 | $4.47 | $3.86 | $0.61 | 79,924.0 | +10.23% |
| 2024-12-09 | $4.04 | $3.30 | $0.74 | 117,204.0 | +16.37% |
| 2024-12-06 | $3.42 | $3.19 | $0.23 | 27,741.0 | +1.82% |
| 2024-12-05 | $3.34 | $3.03 | $0.31 | 44,365.0 | +4.43% |
| 2024-12-04 | $3.49 | $3.11 | $0.3781 | 71,138.0 | +0.00% |
| 2024-12-03 | $3.56 | $2.90 | $0.66 | 277,236.0 | +12.46% |
| 2024-12-02 | $3.68 | $2.26 | $1.42 | 762,724.0 | +15.64% |
| 2024-11-29 | $2.43 | $2.23 | $0.20 | 1,964.0 | +7.52% |
| 2024-11-27 | $2.35 | $2.25 | $0.09 | 3,260.0 | -2.16% |
| 2024-11-26 | $2.39 | $2.27 | $0.1151 | 23,252.0 | -2.12% |
| 2024-11-25 | $2.40 | $2.21 | $0.1906 | 30,367.0 | -2.48% |
| 2024-11-22 | $2.51 | $2.40 | $0.11 | 6,341.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $5.15 | $2.26 | $2.89 | 1,745,701.0 | +110.29% |
| 2024-11 | $3.00 | $2.21 | $0.7906 | 307,254.0 | -11.64% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):