AmCad BioMed Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.600	35.500	33.250	33.850	33.850	1,288,000
2024-01-24	34.000	36.400	34.000	34.900	34.900	1,894,000
2024-01-23	34.650	34.650	33.250	33.600	33.600	1,599,000
2024-01-22	35.950	36.300	34.100	34.700	34.700	2,538,000
2024-01-19	37.100	37.100	33.700	34.950	34.950	4,330,000
2024-01-18	34.000	37.400	34.000	37.400	37.400	5,290,000
2024-01-17	33.800	34.050	32.250	34.000	34.000	5,366,000
2024-01-16	28.250	31.050	27.850	31.050	31.050	2,157,000
2024-01-15	26.900	28.250	26.900	28.250	28.250	231,000
2024-01-12	27.200	27.500	27.000	27.200	27.200	154,000
2024-01-11	27.350	27.950	27.250	27.950	27.950	97,000
2024-01-10	27.700	27.800	27.350	27.350	27.350	101,000
2024-01-09	28.700	28.750	27.500	27.600	27.600	328,000
2024-01-08	29.200	29.200	28.050	28.700	28.700	199,000
2024-01-05	28.500	29.300	28.000	28.650	28.650	425,000
2024-01-04	30.200	30.200	28.150	28.300	28.300	899,000
2024-01-03	27.400	29.300	27.400	29.300	29.300	1,309,000
2024-01-02	26.500	26.650	26.500	26.650	26.650	71,000
2023-12-29	26.800	26.800	26.550	26.700	26.700	102,000
2023-12-28	26.850	27.000	26.600	26.750	26.750	113,000
2023-12-27	26.850	27.300	26.850	27.000	27.000	108,000
2023-12-26	26.700	26.900	26.600	26.850	26.850	143,000
2023-12-25	27.350	27.350	26.800	26.900	26.900	171,000
2023-12-22	27.300	27.700	27.150	27.350	27.350	69,000
2023-12-21	27.600	27.850	27.450	27.500	27.500	146,000
2023-12-20	28.250	28.250	27.500	27.700	27.700	257,000
2023-12-19	27.950	29.300	27.500	28.400	28.400	424,000
2023-12-18	27.550	27.800	26.800	27.200	27.200	283,000
2023-12-15	27.550	28.100	27.500	27.600	27.600	257,000
2023-12-14	28.050	28.050	27.500	27.550	27.550	221,000
2023-12-13	27.500	28.250	27.500	27.850	27.850	283,000
2023-12-12	28.100	28.500	27.650	27.650	27.650	296,000
2023-12-11	27.500	28.200	26.700	28.200	28.200	724,000
2023-12-08	28.500	28.500	27.900	28.000	28.000	465,000
2023-12-07	28.550	29.200	28.000	28.350	28.350	514,000
2023-12-06	28.900	29.500	28.250	28.600	28.600	758,000
2023-12-05	30.800	30.900	29.050	29.200	29.200	746,000
2023-12-04	30.000	30.900	29.500	30.300	30.300	758,000
2023-12-01	30.050	31.200	30.000	30.300	30.300	685,000
2023-11-30	30.800	31.600	29.500	30.000	30.000	1,242,000
2023-11-29	32.200	32.600	30.200	30.800	30.800	2,038,000
2023-11-28	32.900	33.650	31.600	33.500	33.500	2,142,000
2023-11-27	30.450	32.800	29.800	32.800	32.800	3,117,000
2023-11-24	30.700	30.700	29.400	29.850	29.850	1,977,000
2023-11-23	28.500	31.350	28.300	31.350	31.350	3,512,000
2023-11-22	27.450	29.450	27.450	28.500	28.500	1,545,000
2023-11-21	26.050	27.800	26.050	27.250	27.250	813,000
2023-11-20	26.200	26.800	26.100	26.150	26.150	439,000
2023-11-17	26.200	27.500	26.200	26.500	26.500	577,000
2023-11-16	26.600	26.800	26.100	26.200	26.200	636,000
2023-11-15	29.900	29.900	26.900	27.000	27.000	1,759,000
2023-11-14	25.150	28.050	25.050	28.050	28.050	1,218,000
2023-11-13	25.100	26.000	24.300	25.500	25.500	612,000
2023-11-10	27.050	27.150	24.700	25.100	25.100	1,407,000
2023-11-09	28.850	29.000	26.600	27.300	27.300	1,697,000
2023-11-08	30.150	30.200	28.200	28.850	28.850	2,551,000
2023-11-07	27.000	29.350	26.800	29.350	29.350	2,096,000
2023-11-06	27.550	28.100	26.450	26.700	26.700	1,043,000
2023-11-03	28.000	28.050	26.300	27.550	27.550	1,903,000
2023-11-02	25.000	28.000	24.500	27.900	27.900	2,770,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.