AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.100	15.200	14.800	15.000	15.000	89,000
2022-11-01	14.800	15.200	14.750	15.200	15.200	15,000
2022-10-31	15.100	15.400	14.950	15.150	15.150	6,000
2022-10-28	15.100	15.100	14.800	15.000	15.000	39,000
2022-10-27	15.050	15.350	15.050	15.350	15.350	6,000
2022-10-26	15.100	15.100	15.100	15.100	15.100	1,000
2022-10-25	15.000	15.100	15.000	15.100	15.100	4,000
2022-10-24	15.150	15.400	15.100	15.200	15.200	6,000
2022-10-21	15.250	15.250	15.250	15.250	15.250	1,000
2022-10-20	15.250	15.550	15.250	15.350	15.350	3,000
2022-10-19	15.700	15.700	15.000	15.500	15.500	20,000
2022-10-18	15.200	15.450	15.150	15.450	15.450	26,000
2022-10-17	15.200	15.250	15.050	15.100	15.100	38,000
2022-10-14	15.650	15.650	15.300	15.400	15.400	44,000
2022-10-13	16.050	16.050	15.200	15.300	15.300	15,000
2022-10-12	15.750	16.150	15.600	15.600	15.600	8,000
2022-10-11	16.200	16.200	15.550	15.550	15.550	19,000
2022-10-07	16.000	16.000	15.900	16.000	16.000	20,000
2022-10-06	16.050	16.100	15.900	16.000	16.000	31,000
2022-10-05	16.550	16.550	16.100	16.200	16.200	28,000
2022-10-04	15.800	16.200	15.800	16.100	16.100	52,000
2022-10-03	15.700	15.700	15.500	15.550	15.550	7,000
2022-09-30	15.600	16.100	15.600	15.800	15.800	19,000
2022-09-29	15.800	16.250	15.650	15.700	15.700	33,000
2022-09-28	16.050	16.050	15.600	15.650	15.650	31,000
2022-09-27	16.150	16.400	16.000	16.100	16.100	36,000
2022-09-26	16.500	16.500	15.950	16.450	16.450	25,000
2022-09-23	16.850	16.850	16.250	16.650	16.650	35,000
2022-09-22	16.850	16.900	16.700	16.850	16.850	16,000
2022-09-21	16.900	16.900	16.500	16.900	16.900	73,000
2022-09-20	17.100	17.100	16.900	17.000	17.000	20,000
2022-09-19	17.150	17.150	16.950	17.100	17.100	12,000
2022-09-16	17.550	17.550	17.200	17.300	17.300	30,000
2022-09-15	17.450	17.700	17.350	17.450	17.450	38,000
2022-09-14	17.300	17.600	17.150	17.450	17.450	27,000
2022-09-13	17.200	17.900	17.150	17.500	17.500	35,000
2022-09-12	17.600	17.600	17.150	17.500	17.500	53,000
2022-09-08	17.500	17.800	17.250	17.600	17.600	55,000
2022-09-07	17.250	17.650	17.250	17.550	17.550	43,000
2022-09-06	18.250	18.250	17.300	17.300	17.300	114,000
2022-09-05	17.250	18.400	17.250	17.800	17.800	278,000
2022-09-02	17.200	17.600	17.200	17.250	17.250	59,000
2022-09-01	17.300	17.350	17.150	17.200	17.200	48,000
2022-08-31	17.050	17.700	17.000	17.350	17.350	144,000
2022-08-30	17.000	17.400	16.800	17.050	17.050	136,000
2022-08-29	17.300	17.450	17.000	17.450	17.450	147,000
2022-08-26	17.900	18.200	17.500	17.900	17.900	113,000
2022-08-25	17.400	18.300	17.400	18.150	18.150	180,000
2022-08-24	18.100	18.200	17.200	17.550	17.550	255,000
2022-08-23	19.000	19.150	17.850	18.100	18.100	547,000
2022-08-22	17.150	18.550	17.150	18.550	18.550	584,000
2022-08-19	16.800	17.000	16.700	16.900	16.900	17,000
2022-08-18	16.500	16.950	16.500	16.800	16.800	54,000
2022-08-17	16.400	16.600	16.400	16.600	16.600	2,000
2022-08-16	16.350	16.600	16.350	16.600	16.600	16,000
2022-08-15	16.150	16.400	16.150	16.400	16.400	22,000
2022-08-12	16.350	16.450	16.100	16.450	16.450	48,000
2022-08-11	16.350	16.550	16.350	16.550	16.550	9,000
2022-08-10	16.500	16.600	16.350	16.600	16.600	37,000
2022-08-09	16.400	16.550	16.400	16.550	16.550	8,000

← NewerPage 17 of 21 · 1,217 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.