AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.600	16.900	16.350	16.500	16.500	35,000
2023-02-03	16.500	16.500	16.150	16.350	16.350	13,000
2023-02-02	16.300	16.650	16.300	16.500	16.500	79,000
2023-02-01	16.250	16.250	15.950	16.200	16.200	44,000
2023-01-31	16.350	16.350	16.000	16.150	16.150	44,000
2023-01-30	16.800	16.800	16.000	16.050	16.050	49,000
2023-01-17	16.000	16.000	15.700	16.000	16.000	17,000
2023-01-16	16.400	16.400	15.850	16.100	16.100	17,000
2023-01-13	15.850	15.950	15.800	15.950	15.950	7,000
2023-01-12	16.050	16.050	15.850	15.850	15.850	20,000
2023-01-11	15.900	16.100	15.800	16.000	16.000	34,000
2023-01-10	16.350	16.350	15.850	16.000	16.000	26,000
2023-01-09	15.950	16.100	15.900	16.100	16.100	50,000
2023-01-06	16.050	16.350	15.900	16.100	16.100	31,000
2023-01-05	16.000	16.100	15.950	16.100	16.100	13,000
2023-01-04	16.100	16.100	15.900	15.950	15.950	31,000
2023-01-03	16.350	16.400	15.950	16.100	16.100	33,000
2022-12-30	16.350	16.350	15.900	15.950	15.950	21,000
2022-12-29	16.100	16.100	15.900	15.900	15.900	38,000
2022-12-28	16.400	16.400	16.100	16.100	16.100	89,000
2022-12-27	16.550	16.650	16.100	16.600	16.600	80,000
2022-12-26	16.800	16.800	16.450	16.650	16.650	74,000
2022-12-23	16.400	16.750	16.350	16.550	16.550	40,000
2022-12-22	16.550	16.750	16.250	16.600	16.600	23,000
2022-12-21	16.550	16.850	16.400	16.600	16.600	117,000
2022-12-20	17.050	17.050	16.150	16.450	16.450	234,000
2022-12-19	16.400	17.550	16.250	17.200	17.200	457,000
2022-12-16	15.800	16.150	15.800	16.000	16.000	65,000
2022-12-15	16.300	16.300	15.800	16.050	16.050	42,000
2022-12-14	16.200	16.400	15.650	16.000	16.000	133,000
2022-12-13	16.000	16.550	16.000	16.150	16.150	142,000
2022-12-12	15.750	16.000	15.750	15.900	15.900	89,000
2022-12-09	16.050	16.050	15.500	15.750	15.750	123,000
2022-12-08	16.600	16.750	15.900	15.950	15.950	309,000
2022-12-07	15.100	16.650	15.050	16.650	16.650	518,000
2022-12-06	15.300	15.300	14.950	15.150	15.150	83,000
2022-12-05	15.000	15.050	14.850	14.900	14.900	50,000
2022-12-02	15.000	15.100	14.800	15.050	15.050	86,000
2022-12-01	15.000	15.450	15.000	15.200	15.200	43,000
2022-11-30	14.900	14.950	14.800	14.950	14.950	52,000
2022-11-29	14.700	14.850	14.650	14.850	14.850	28,000
2022-11-28	14.750	14.950	14.700	14.900	14.900	18,000
2022-11-25	15.250	15.250	14.750	14.750	14.750	45,000
2022-11-24	14.700	14.750	14.650	14.750	14.750	19,000
2022-11-23	14.850	14.950	14.600	14.750	14.750	56,000
2022-11-22	14.850	14.900	14.850	14.900	14.900	8,000
2022-11-21	14.900	15.150	14.700	14.950	14.950	23,000
2022-11-18	15.000	15.000	14.950	15.000	15.000	9,000
2022-11-17	14.950	15.350	14.950	15.050	15.050	34,000
2022-11-16	14.900	15.000	14.750	14.950	14.950	28,000
2022-11-15	15.000	15.050	14.800	15.050	15.050	36,000
2022-11-14	15.050	15.050	15.000	15.000	15.000	10,000
2022-11-11	15.200	15.200	14.800	14.800	14.800	40,000
2022-11-10	14.900	14.900	14.900	14.900	14.900	2,000
2022-11-09	14.850	15.300	14.800	14.900	14.900	14,000
2022-11-08	14.850	14.850	14.550	14.800	14.800	53,000
2022-11-07	14.700	14.950	14.700	14.850	14.850	22,000
2022-11-04	14.650	15.100	14.200	14.950	14.950	56,000
2022-11-03	14.900	14.950	14.800	14.950	14.950	18,000
2022-11-02	15.100	15.200	14.800	15.000	15.000	89,000

← NewerPage 16 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.