AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	21.800	23.850	21.700	23.000	23.000	421,000
2023-08-02	21.650	23.250	21.650	22.400	22.400	627,000
2023-08-01	23.000	23.000	22.050	22.100	22.100	614,000
2023-07-31	24.800	24.950	23.000	23.150	23.150	864,000
2023-07-28	25.400	25.400	24.400	25.000	25.000	831,000
2023-07-27	28.650	28.650	26.100	26.150	26.150	1,084,000
2023-07-26	28.500	29.750	27.150	27.950	27.950	3,383,000
2023-07-25	27.000	27.050	26.350	27.050	27.050	1,215,000
2023-07-24	23.200	24.600	23.050	24.600	24.600	1,160,000
2023-07-21	20.900	22.500	19.500	22.400	22.400	1,537,000
2023-07-20	19.400	21.000	19.400	21.000	21.000	908,000
2023-07-19	18.000	19.300	17.800	19.100	19.100	320,000
2023-07-18	18.500	18.600	18.000	18.250	18.250	159,000
2023-07-17	17.600	18.350	17.600	18.150	18.150	76,000
2023-07-14	17.700	17.800	17.500	17.550	17.550	73,000
2023-07-13	17.450	17.600	17.300	17.500	17.500	70,000
2023-07-12	17.850	17.900	17.100	17.450	17.450	80,000
2023-07-11	17.900	17.900	17.500	17.850	17.850	80,000
2023-07-10	17.900	18.400	17.500	17.900	17.900	196,000
2023-07-07	19.400	19.400	18.500	18.650	18.650	146,000
2023-07-06	18.600	19.300	18.600	19.200	19.200	282,000
2023-07-05	18.600	18.800	18.300	18.800	18.800	73,000
2023-07-04	18.950	19.000	18.350	18.550	18.550	176,000
2023-07-03	18.500	19.100	18.400	19.050	19.050	334,000
2023-06-30	18.300	18.400	18.150	18.350	18.350	107,000
2023-06-29	17.750	18.450	17.750	18.300	18.300	220,000
2023-06-28	18.500	18.500	17.450	17.750	17.750	168,000
2023-06-27	17.400	18.700	17.150	18.000	18.000	324,000
2023-06-26	17.100	17.400	17.050	17.400	17.400	53,000
2023-06-21	17.500	17.900	17.200	17.300	17.300	142,000
2023-06-20	16.750	18.000	16.700	17.600	17.600	308,000
2023-06-19	16.700	16.700	16.550	16.550	16.550	31,000
2023-06-16	16.550	16.800	16.550	16.550	16.550	55,000
2023-06-15	16.850	16.850	16.550	16.550	16.550	96,000
2023-06-14	16.700	16.800	16.600	16.800	16.800	49,000
2023-06-13	16.700	16.850	16.550	16.700	16.700	91,000
2023-06-12	17.350	17.350	16.500	16.700	16.700	306,000
2023-06-09	17.650	17.650	17.050	17.350	17.350	147,000
2023-06-08	17.250	17.650	17.200	17.450	17.450	206,000
2023-06-07	18.000	18.500	17.500	17.800	17.800	987,000
2023-06-06	16.300	17.900	16.150	17.900	17.900	657,000
2023-06-05	16.200	16.650	16.200	16.300	16.300	84,000
2023-06-02	16.000	16.350	15.900	16.050	16.050	28,000
2023-06-01	16.100	16.100	15.950	16.050	16.050	12,000
2023-05-31	15.950	16.150	15.900	16.000	16.000	19,000
2023-05-30	16.050	16.050	15.850	15.950	15.950	51,000
2023-05-29	16.350	16.550	16.000	16.250	16.250	65,000
2023-05-26	16.350	16.350	16.100	16.250	16.250	35,000
2023-05-25	16.400	16.700	16.350	16.350	16.350	84,000
2023-05-24	16.200	16.350	16.050	16.350	16.350	15,000
2023-05-23	16.200	16.400	16.150	16.200	16.200	44,000
2023-05-22	16.250	16.450	16.250	16.450	16.450	3,000
2023-05-19	16.300	16.350	16.150	16.200	16.200	10,000
2023-05-18	16.500	16.500	16.100	16.400	16.400	13,000
2023-05-17	16.100	16.300	16.100	16.300	16.300	7,000
2023-05-16	16.250	16.250	16.150	16.200	16.200	9,000
2023-05-15	16.100	16.150	15.850	16.150	16.150	32,000
2023-05-12	16.150	16.350	16.050	16.200	16.200	31,000
2023-05-11	16.800	16.800	16.300	16.300	16.300	26,000
2023-05-10	16.450	16.600	16.350	16.600	16.600	35,000

← NewerPage 14 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.