AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	16.600	16.600	16.350	16.350	16.350	36,000
2023-05-08	16.750	16.800	16.550	16.700	16.700	25,000
2023-05-05	17.300	17.300	16.600	16.900	16.900	54,000
2023-05-04	16.800	17.050	16.600	17.000	17.000	106,000
2023-05-03	16.650	16.800	16.600	16.800	16.800	82,000
2023-05-02	16.650	16.750	16.400	16.600	16.600	92,000
2023-04-28	16.300	17.000	16.300	16.700	16.700	168,000
2023-04-27	15.750	16.300	15.750	16.200	16.200	40,000
2023-04-26	15.750	15.900	15.600	15.800	15.800	21,000
2023-04-25	16.050	16.050	15.650	15.900	15.900	23,000
2023-04-24	15.800	16.150	15.800	16.050	16.050	18,000
2023-04-21	15.900	16.100	15.900	15.900	15.900	58,000
2023-04-20	16.300	16.350	15.950	16.000	16.000	41,000
2023-04-19	16.500	16.500	16.000	16.300	16.300	55,000
2023-04-18	16.200	16.700	16.050	16.300	16.300	129,000
2023-04-17	15.850	16.000	15.850	15.950	15.950	24,000
2023-04-14	16.000	16.150	15.700	16.050	16.050	83,000
2023-04-13	16.200	16.200	15.950	16.050	16.050	30,000
2023-04-12	16.000	16.100	15.950	16.100	16.100	23,000
2023-04-11	16.050	16.150	16.000	16.050	16.050	31,000
2023-04-10	16.000	16.000	15.850	16.000	16.000	24,000
2023-04-07	16.200	16.200	15.800	15.950	15.950	18,000
2023-04-06	15.700	16.000	15.700	15.950	15.950	7,000
2023-03-31	15.950	15.950	15.800	15.900	15.900	12,000
2023-03-30	15.800	15.900	15.600	15.900	15.900	16,000
2023-03-29	15.900	15.900	15.750	15.800	15.800	26,000
2023-03-28	15.850	16.100	15.800	16.100	16.100	21,000
2023-03-27	16.200	16.200	15.850	16.000	16.000	37,000
2023-03-24	16.000	16.050	15.850	16.000	16.000	22,000
2023-03-23	15.900	16.100	15.750	16.000	16.000	16,000
2023-03-22	15.900	15.900	15.800	15.900	15.900	51,000
2023-03-21	16.250	16.250	15.500	15.850	15.850	228,000
2023-03-20	16.250	16.450	15.850	16.250	16.250	21,000
2023-03-17	16.300	16.300	16.050	16.250	16.250	13,000
2023-03-16	16.500	16.500	15.950	16.000	16.000	27,000
2023-03-15	16.350	16.400	16.200	16.250	16.250	17,000
2023-03-14	16.000	16.250	16.000	16.150	16.150	23,000
2023-03-13	16.000	16.150	15.900	15.950	15.950	105,000
2023-03-10	16.600	16.600	16.300	16.450	16.450	59,000
2023-03-09	16.600	16.700	16.550	16.700	16.700	35,000
2023-03-08	16.700	16.750	16.550	16.700	16.700	41,000
2023-03-07	16.950	16.950	16.600	16.800	16.800	78,000
2023-03-06	16.900	16.900	16.800	16.800	16.800	21,000
2023-03-03	16.950	16.950	16.650	16.750	16.750	35,000
2023-03-02	17.300	17.300	16.550	16.800	16.800	39,000
2023-03-01	16.800	16.800	16.500	16.700	16.700	34,000
2023-02-24	16.900	17.000	16.700	16.750	16.750	168,000
2023-02-23	16.400	17.100	16.400	16.900	16.900	150,000
2023-02-22	16.450	16.450	16.350	16.400	16.400	22,000
2023-02-21	16.450	16.550	16.300	16.450	16.450	27,000
2023-02-20	16.500	16.500	16.300	16.450	16.450	38,000
2023-02-17	16.250	16.550	16.250	16.500	16.500	18,000
2023-02-16	16.600	16.600	16.450	16.550	16.550	26,000
2023-02-15	16.650	16.650	16.300	16.600	16.600	93,000
2023-02-14	16.650	16.650	16.200	16.450	16.450	68,000
2023-02-13	16.400	16.650	16.300	16.500	16.500	82,000
2023-02-10	16.400	16.500	16.100	16.400	16.400	65,000
2023-02-09	16.750	16.750	16.500	16.600	16.600	35,000
2023-02-08	16.700	16.700	16.350	16.600	16.600	11,000
2023-02-07	16.700	16.750	16.500	16.700	16.700	31,000

← NewerPage 15 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.