AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.500	16.800	16.250	16.800	16.800	31,000
2022-08-05	17.000	17.000	16.500	16.500	16.500	27,000
2022-08-04	16.400	16.400	16.000	16.350	16.350	29,000
2022-08-03	16.450	16.500	16.450	16.500	16.500	3,000
2022-08-02	16.550	16.550	16.300	16.500	16.500	9,000
2022-08-01	16.800	16.800	16.650	16.650	16.650	29,000
2022-07-29	17.300	17.300	16.500	16.900	16.900	22,000
2022-07-28	17.000	17.000	16.500	16.900	16.900	19,000
2022-07-27	17.000	17.150	16.900	17.150	17.150	7,000
2022-07-26	17.400	17.450	16.800	17.000	17.000	43,000
2022-07-25	17.400	17.500	17.200	17.350	17.350	30,000
2022-07-22	17.250	17.350	17.200	17.200	17.200	38,000
2022-07-21	17.000	17.400	16.900	17.250	17.250	70,000
2022-07-20	17.250	17.300	16.900	17.100	17.100	69,000
2022-07-19	17.000	17.200	17.000	17.200	17.200	63,000
2022-07-18	16.700	16.950	16.650	16.700	16.700	46,000
2022-07-15	16.650	16.650	16.500	16.650	16.650	31,000
2022-07-14	16.400	16.700	16.100	16.700	16.700	31,000
2022-07-13	17.300	17.300	16.350	16.600	16.600	125,000
2022-07-12	16.000	16.350	16.000	16.250	16.250	42,000
2022-07-11	15.850	16.300	15.750	16.300	16.300	13,000
2022-07-08	16.400	16.400	16.000	16.050	16.050	20,000
2022-07-07	15.950	16.000	15.850	16.000	16.000	12,000
2022-07-06	15.850	16.100	15.750	15.900	15.900	11,000
2022-07-05	15.600	15.950	15.400	15.950	15.950	40,000
2022-07-04	15.750	16.000	15.600	15.700	15.700	27,000
2022-07-01	15.900	16.000	15.550	15.750	15.750	35,000
2022-06-30	16.100	16.100	15.800	16.000	16.000	41,000
2022-06-29	16.300	16.300	16.200	16.200	16.200	4,000
2022-06-28	16.050	16.300	16.050	16.250	16.250	13,000
2022-06-27	16.200	16.250	16.050	16.100	16.100	10,000
2022-06-24	16.050	16.300	16.000	16.000	16.000	16,000
2022-06-23	16.250	16.300	15.800	15.900	15.900	36,000
2022-06-22	16.700	16.700	16.000	16.000	16.000	11,000
2022-06-21	16.300	16.400	16.300	16.400	16.400	4,000
2022-06-20	16.150	16.350	15.850	16.350	16.350	8,000
2022-06-17	16.700	16.700	16.500	16.500	16.500	4,000
2022-06-16	16.650	16.650	16.300	16.500	16.500	35,000
2022-06-15	16.550	17.000	16.550	16.600	16.600	16,000
2022-06-14	16.500	16.600	16.400	16.550	16.550	26,000
2022-06-13	16.850	16.850	16.850	16.850	16.850	0
2022-06-10	16.650	16.850	16.650	16.850	16.850	13,000
2022-06-09	16.600	17.000	16.600	17.000	17.000	40,000
2022-06-08	16.800	16.950	16.700	16.750	16.750	48,000
2022-06-07	16.850	16.850	16.800	16.800	16.800	18,000
2022-06-06	17.100	17.600	17.000	17.000	17.000	8,000
2022-06-02	16.850	17.100	16.850	17.100	17.100	4,000
2022-06-01	16.950	17.200	16.950	17.200	17.200	6,000
2022-05-31	17.200	17.200	17.100	17.200	17.200	11,000
2022-05-30	17.000	17.800	17.000	17.800	17.800	7,000
2022-05-27	16.800	16.900	16.700	16.850	16.850	32,000
2022-05-26	16.900	16.900	16.700	16.700	16.700	5,000
2022-05-25	16.900	16.900	16.600	16.800	16.800	26,000
2022-05-24	17.100	17.100	16.600	17.000	17.000	22,000
2022-05-23	17.000	17.000	16.800	17.000	17.000	22,000
2022-05-20	16.700	17.050	16.700	17.050	17.050	14,000
2022-05-19	16.700	16.900	16.500	16.900	16.900	10,000
2022-05-18	17.100	17.100	17.000	17.000	17.000	10,000
2022-05-17	16.800	17.000	16.600	16.900	16.900	11,000
2022-05-16	16.800	17.000	16.800	17.000	17.000	9,000

← NewerPage 18 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.