AmCad BioMed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 27.250 | 27.850 | 26.800 | 26.850 | 26.850 | 68,000 |
| 2024-05-02 | 26.900 | 28.150 | 26.900 | 27.250 | 27.250 | 163,000 |
| 2024-04-30 | 26.900 | 27.100 | 26.700 | 26.900 | 26.900 | 97,000 |
| 2024-04-29 | 27.200 | 27.500 | 26.850 | 27.000 | 27.000 | 95,000 |
| 2024-04-26 | 26.800 | 27.800 | 26.800 | 27.150 | 27.150 | 126,000 |
| 2024-04-25 | 27.500 | 27.500 | 26.650 | 27.100 | 27.100 | 214,000 |
| 2024-04-24 | 28.000 | 28.800 | 26.650 | 27.800 | 27.800 | 566,000 |
| 2024-04-23 | 25.650 | 27.100 | 24.500 | 27.100 | 27.100 | 354,000 |
| 2024-04-22 | 24.050 | 25.350 | 23.950 | 24.650 | 24.650 | 183,000 |
| 2024-04-19 | 25.500 | 25.500 | 24.050 | 24.550 | 24.550 | 248,000 |
| 2024-04-18 | 26.000 | 26.000 | 25.600 | 25.650 | 25.650 | 150,000 |
| 2024-04-17 | 25.500 | 26.550 | 25.500 | 26.000 | 26.000 | 137,000 |
| 2024-04-16 | 26.850 | 26.850 | 25.400 | 25.400 | 25.400 | 226,000 |
| 2024-04-15 | 27.000 | 27.100 | 26.850 | 26.900 | 26.900 | 144,000 |
| 2024-04-12 | 27.800 | 27.800 | 27.050 | 27.100 | 27.100 | 96,000 |
| 2024-04-11 | 27.000 | 27.500 | 27.000 | 27.400 | 27.400 | 206,000 |
| 2024-04-10 | 27.300 | 27.800 | 27.300 | 27.450 | 27.450 | 142,000 |
| 2024-04-09 | 27.150 | 27.700 | 27.150 | 27.300 | 27.300 | 164,000 |
| 2024-04-08 | 28.550 | 29.200 | 27.100 | 27.400 | 27.400 | 581,000 |
| 2024-04-03 | 29.800 | 29.800 | 28.650 | 29.450 | 29.450 | 128,000 |
| 2024-04-02 | 30.000 | 30.000 | 29.350 | 29.400 | 29.400 | 82,000 |
| 2024-04-01 | 29.500 | 30.000 | 29.050 | 29.900 | 29.900 | 162,000 |
| 2024-03-29 | 29.100 | 29.850 | 28.950 | 29.550 | 29.550 | 164,000 |
| 2024-03-28 | 29.050 | 29.100 | 28.600 | 28.900 | 28.900 | 56,000 |
| 2024-03-27 | 29.100 | 29.100 | 28.600 | 28.800 | 28.800 | 84,000 |
| 2024-03-26 | 29.000 | 29.150 | 28.500 | 28.800 | 28.800 | 120,000 |
| 2024-03-25 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 0 |
| 2024-03-22 | 27.700 | 28.000 | 27.600 | 27.850 | 27.850 | 84,000 |
| 2024-03-21 | 28.500 | 28.800 | 27.600 | 27.950 | 27.950 | 286,000 |
| 2024-03-20 | 27.800 | 28.550 | 27.600 | 28.500 | 28.500 | 146,000 |
| 2024-03-19 | 28.100 | 28.250 | 27.700 | 27.800 | 27.800 | 123,000 |
| 2024-03-18 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2024-03-15 | 29.000 | 29.000 | 27.950 | 28.000 | 28.000 | 376,000 |
| 2024-03-14 | 29.500 | 29.750 | 29.000 | 29.000 | 29.000 | 250,000 |
| 2024-03-13 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2024-03-12 | 30.000 | 30.350 | 29.800 | 30.100 | 30.100 | 94,000 |
| 2024-03-11 | 29.800 | 30.200 | 29.700 | 30.000 | 30.000 | 235,000 |
| 2024-03-08 | 30.700 | 30.800 | 29.500 | 29.750 | 29.750 | 291,000 |
| 2024-03-07 | 31.300 | 31.500 | 30.200 | 30.400 | 30.400 | 301,000 |
| 2024-03-06 | 30.800 | 31.250 | 30.350 | 31.000 | 31.000 | 327,000 |
| 2024-03-05 | 29.750 | 32.000 | 29.650 | 31.350 | 31.350 | 933,000 |
| 2024-03-04 | 30.100 | 30.100 | 29.650 | 29.650 | 29.650 | 418,000 |
| 2024-03-01 | 30.500 | 30.500 | 30.050 | 30.100 | 30.100 | 240,000 |
| 2024-02-29 | 30.100 | 31.000 | 30.100 | 30.500 | 30.500 | 301,000 |
| 2024-02-27 | 30.350 | 30.350 | 29.750 | 30.100 | 30.100 | 233,000 |
| 2024-02-26 | 29.650 | 30.450 | 29.650 | 30.300 | 30.300 | 349,000 |
| 2024-02-23 | 30.400 | 30.750 | 29.600 | 29.650 | 29.650 | 586,000 |
| 2024-02-22 | 30.500 | 30.950 | 30.200 | 30.400 | 30.400 | 466,000 |
| 2024-02-21 | 30.650 | 31.300 | 30.600 | 31.000 | 31.000 | 344,000 |
| 2024-02-20 | 30.700 | 30.850 | 30.100 | 30.600 | 30.600 | 347,000 |
| 2024-02-19 | 30.500 | 31.300 | 30.500 | 30.800 | 30.800 | 472,000 |
| 2024-02-16 | 30.500 | 31.000 | 30.100 | 30.100 | 30.100 | 679,000 |
| 2024-02-15 | 32.800 | 32.800 | 30.450 | 30.700 | 30.700 | 1,470,000 |
| 2024-02-05 | 32.300 | 34.250 | 32.300 | 33.800 | 33.800 | 541,000 |
| 2024-02-02 | 33.800 | 33.800 | 32.450 | 33.000 | 33.000 | 880,000 |
| 2024-02-01 | 34.300 | 34.550 | 33.550 | 34.000 | 34.000 | 963,000 |
| 2024-01-31 | 32.000 | 34.400 | 32.000 | 34.300 | 34.300 | 985,000 |
| 2024-01-30 | 33.150 | 33.150 | 31.900 | 32.400 | 32.400 | 491,000 |
| 2024-01-29 | 32.600 | 33.150 | 31.650 | 32.750 | 32.750 | 558,000 |
| 2024-01-26 | 34.000 | 34.250 | 32.450 | 32.600 | 32.600 | 901,000 |
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.