AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.600	25.500	24.300	25.500	25.500	2,082,000
2023-10-31	21.500	23.200	21.200	23.200	23.200	773,000
2023-10-30	20.800	21.200	20.700	21.100	21.100	33,000
2023-10-27	20.600	21.100	20.400	21.000	21.000	62,000
2023-10-26	20.900	20.900	20.250	20.600	20.600	44,000
2023-10-25	20.600	20.800	20.350	20.600	20.600	37,000
2023-10-24	20.350	20.450	20.000	20.200	20.200	41,000
2023-10-23	20.000	20.250	20.000	20.250	20.250	48,000
2023-10-20	20.650	20.650	20.000	20.200	20.200	44,000
2023-10-19	19.950	20.500	19.950	20.450	20.450	63,000
2023-10-18	20.900	20.900	19.800	19.950	19.950	127,000
2023-10-17	21.200	21.200	21.000	21.050	21.050	51,000
2023-10-16	21.500	21.500	21.100	21.150	21.150	79,000
2023-10-13	21.650	21.700	21.400	21.500	21.500	49,000
2023-10-12	21.300	21.900	21.300	21.650	21.650	111,000
2023-10-11	21.850	22.150	21.250	21.350	21.350	84,000
2023-10-06	21.700	21.850	21.350	21.650	21.650	68,000
2023-10-05	21.550	21.850	21.500	21.700	21.700	89,000
2023-10-04	21.550	21.700	21.500	21.550	21.550	57,000
2023-10-03	22.000	22.000	21.250	21.700	21.700	97,000
2023-10-02	21.050	22.200	21.050	21.900	21.900	191,000
2023-09-28	21.200	21.200	20.950	21.000	21.000	79,000
2023-09-27	21.200	21.350	20.850	21.200	21.200	112,000
2023-09-26	21.800	21.800	21.100	21.200	21.200	77,000
2023-09-25	21.550	21.650	21.300	21.400	21.400	74,000
2023-09-22	21.800	22.300	21.050	21.550	21.550	195,000
2023-09-21	22.000	23.450	22.000	22.500	22.500	437,000
2023-09-20	21.700	21.700	20.950	21.450	21.450	175,000
2023-09-19	21.400	21.400	21.050	21.100	21.100	77,000
2023-09-18	21.100	21.950	21.100	21.650	21.650	77,000
2023-09-15	20.750	21.000	20.650	21.000	21.000	86,000
2023-09-14	20.900	21.000	20.600	20.750	20.750	120,000
2023-09-13	21.000	21.000	20.700	20.900	20.900	90,000
2023-09-12	21.350	21.800	20.650	21.150	21.150	45,000
2023-09-11	22.000	22.000	20.150	21.350	21.350	201,000
2023-09-08	22.650	22.650	22.150	22.200	22.200	123,000
2023-09-07	22.200	22.800	22.200	22.650	22.650	218,000
2023-09-06	21.400	23.200	21.400	22.800	22.800	465,000
2023-09-05	21.600	21.650	21.200	21.300	21.300	141,000
2023-09-04	22.050	22.100	21.000	21.600	21.600	618,000
2023-09-01	20.400	22.150	20.250	22.150	22.150	819,000
2023-08-31	20.300	20.450	19.800	20.150	20.150	72,000
2023-08-30	19.750	20.500	19.750	20.200	20.200	118,000
2023-08-29	20.100	20.100	19.650	19.750	19.750	102,000
2023-08-28	20.100	20.350	19.650	19.750	19.750	99,000
2023-08-25	19.500	20.200	19.300	19.950	19.950	133,000
2023-08-24	20.100	20.750	19.650	19.700	19.700	162,000
2023-08-23	20.450	20.450	19.900	20.100	20.100	154,000
2023-08-22	20.500	21.200	20.000	20.200	20.200	190,000
2023-08-21	21.500	21.500	20.850	20.900	20.900	100,000
2023-08-18	21.700	21.700	20.500	20.500	20.500	210,000
2023-08-17	21.400	21.900	20.850	21.700	21.700	456,000
2023-08-16	22.450	22.900	22.000	22.550	22.550	741,000
2023-08-15	19.400	21.450	19.400	21.450	21.450	208,000
2023-08-14	20.200	20.200	19.050	19.500	19.500	217,000
2023-08-11	19.300	20.900	19.300	20.200	20.200	326,000
2023-08-10	21.700	22.100	20.500	20.500	20.500	311,000
2023-08-09	21.650	23.000	21.650	22.300	22.300	188,000
2023-08-08	23.100	23.100	22.500	22.500	22.500	208,000
2023-08-07	23.000	23.300	22.500	23.100	23.100	253,000

← NewerPage 13 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.