AmCad BioMed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 23.350 | 23.450 | 23.100 | 23.150 | 23.150 | 130,000 |
| 2024-07-30 | 23.600 | 23.600 | 22.950 | 23.350 | 23.350 | 289,000 |
| 2024-07-29 | 24.750 | 25.000 | 23.450 | 23.650 | 23.650 | 502,000 |
| 2024-07-26 | 25.200 | 25.850 | 25.000 | 25.600 | 25.600 | 96,000 |
| 2024-07-23 | 24.650 | 24.950 | 24.600 | 24.950 | 24.950 | 52,000 |
| 2024-07-22 | 25.500 | 25.500 | 24.400 | 24.550 | 24.550 | 190,000 |
| 2024-07-19 | 26.350 | 26.350 | 25.650 | 25.650 | 25.650 | 159,000 |
| 2024-07-18 | 26.550 | 26.550 | 26.150 | 26.350 | 26.350 | 103,000 |
| 2024-07-17 | 26.900 | 26.900 | 26.100 | 26.550 | 26.550 | 129,000 |
| 2024-07-16 | 27.200 | 27.200 | 26.700 | 26.900 | 26.900 | 75,000 |
| 2024-07-15 | 26.950 | 27.400 | 26.600 | 26.900 | 26.900 | 105,000 |
| 2024-07-12 | 26.800 | 27.050 | 26.700 | 26.900 | 26.900 | 121,000 |
| 2024-07-11 | 27.300 | 27.450 | 26.500 | 27.000 | 27.000 | 175,000 |
| 2024-07-10 | 27.800 | 28.150 | 27.250 | 27.450 | 27.450 | 219,000 |
| 2024-07-09 | 29.000 | 29.000 | 27.300 | 28.050 | 28.050 | 264,000 |
| 2024-07-08 | 27.600 | 28.900 | 27.150 | 28.900 | 28.900 | 584,000 |
| 2024-07-05 | 26.700 | 27.050 | 26.700 | 26.950 | 26.950 | 102,000 |
| 2024-07-04 | 27.000 | 27.150 | 26.800 | 26.800 | 26.800 | 158,000 |
| 2024-07-03 | 27.000 | 27.200 | 26.750 | 27.050 | 27.050 | 149,000 |
| 2024-07-02 | 27.100 | 27.600 | 26.800 | 27.350 | 27.350 | 145,000 |
| 2024-07-01 | 27.000 | 27.400 | 26.700 | 27.100 | 27.100 | 123,000 |
| 2024-06-28 | 26.315 | 27.489 | 26.315 | 27.000 | 27.000 | 305,646 |
| 2024-06-27 | 26.315 | 26.315 | 25.973 | 25.973 | 25.973 | 100,178 |
| 2024-06-26 | 26.609 | 26.658 | 25.924 | 26.315 | 26.315 | 72,578 |
| 2024-06-25 | 26.266 | 26.413 | 25.924 | 26.119 | 26.119 | 110,400 |
| 2024-06-24 | 27.244 | 27.244 | 26.413 | 26.609 | 26.609 | 129,822 |
| 2024-06-21 | 27.700 | 27.850 | 27.300 | 27.600 | 27.600 | 65,000 |
| 2024-06-20 | 28.350 | 28.400 | 27.000 | 27.600 | 27.600 | 135,000 |
| 2024-06-19 | 27.700 | 28.000 | 27.700 | 27.900 | 27.900 | 103,000 |
| 2024-06-18 | 28.000 | 28.150 | 27.500 | 28.150 | 28.150 | 169,000 |
| 2024-06-17 | 27.600 | 28.050 | 27.200 | 27.650 | 27.650 | 135,000 |
| 2024-06-14 | 27.500 | 27.500 | 27.250 | 27.500 | 27.500 | 66,000 |
| 2024-06-13 | 27.550 | 27.750 | 27.100 | 27.500 | 27.500 | 112,000 |
| 2024-06-12 | 28.200 | 28.200 | 27.150 | 27.550 | 27.550 | 206,000 |
| 2024-06-11 | 26.250 | 28.550 | 26.250 | 28.200 | 28.200 | 458,000 |
| 2024-06-07 | 26.600 | 26.700 | 25.350 | 26.250 | 26.250 | 176,000 |
| 2024-06-06 | 26.800 | 27.600 | 26.300 | 26.350 | 26.350 | 452,000 |
| 2024-06-05 | 31.000 | 31.000 | 27.300 | 27.600 | 27.600 | 934,000 |
| 2024-06-04 | 26.300 | 28.750 | 26.300 | 28.750 | 28.750 | 1,169,000 |
| 2024-06-03 | 26.450 | 26.550 | 26.000 | 26.150 | 26.150 | 68,000 |
| 2024-05-31 | 26.450 | 26.450 | 26.000 | 26.350 | 26.350 | 35,000 |
| 2024-05-30 | 26.350 | 26.500 | 26.000 | 26.100 | 26.100 | 87,000 |
| 2024-05-29 | 26.000 | 26.500 | 26.000 | 26.350 | 26.350 | 81,000 |
| 2024-05-28 | 25.550 | 25.950 | 25.550 | 25.900 | 25.900 | 69,000 |
| 2024-05-27 | 25.800 | 26.000 | 25.550 | 25.650 | 25.650 | 184,000 |
| 2024-05-24 | 25.750 | 25.950 | 25.700 | 25.800 | 25.800 | 18,000 |
| 2024-05-23 | 25.900 | 26.100 | 25.700 | 25.750 | 25.750 | 65,000 |
| 2024-05-22 | 26.200 | 26.250 | 26.000 | 26.100 | 26.100 | 37,000 |
| 2024-05-21 | 25.950 | 26.200 | 25.850 | 26.200 | 26.200 | 34,000 |
| 2024-05-20 | 26.850 | 26.850 | 26.150 | 26.150 | 26.150 | 47,000 |
| 2024-05-17 | 26.050 | 26.500 | 25.850 | 26.350 | 26.350 | 141,000 |
| 2024-05-16 | 25.800 | 26.150 | 25.750 | 26.050 | 26.050 | 74,000 |
| 2024-05-15 | 26.250 | 26.350 | 25.600 | 25.800 | 25.800 | 67,000 |
| 2024-05-14 | 26.300 | 26.300 | 25.750 | 26.300 | 26.300 | 42,000 |
| 2024-05-13 | 25.850 | 26.350 | 25.500 | 26.150 | 26.150 | 91,000 |
| 2024-05-10 | 26.150 | 26.500 | 25.850 | 26.150 | 26.150 | 131,000 |
| 2024-05-09 | 26.600 | 26.600 | 25.750 | 26.150 | 26.150 | 40,000 |
| 2024-05-08 | 26.250 | 26.800 | 25.900 | 26.250 | 26.250 | 41,000 |
| 2024-05-07 | 27.000 | 27.000 | 25.700 | 26.250 | 26.250 | 65,000 |
| 2024-05-06 | 26.850 | 26.850 | 26.250 | 26.650 | 26.650 | 87,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UYU). Adjusted close accounts for splits and dividends. Educational only, not financial advice.