AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	16.950	17.000	16.600	16.900	16.900	38,000
2022-05-12	16.950	17.000	16.600	16.900	16.900	43,000
2022-05-11	16.900	17.150	16.900	16.950	16.950	8,000
2022-05-10	17.000	17.350	16.700	17.350	17.350	30,000
2022-05-09	17.250	17.400	17.000	17.050	17.050	55,000
2022-05-06	17.650	18.100	17.450	17.550	17.550	22,000
2022-05-05	17.900	17.900	17.650	17.700	17.700	9,000
2022-05-04	17.500	17.650	17.300	17.500	17.500	26,000
2022-05-03	17.200	17.500	17.200	17.500	17.500	14,000
2022-04-29	17.600	17.650	17.400	17.550	17.550	21,000
2022-04-28	17.300	17.750	17.200	17.600	17.600	49,000
2022-04-27	17.050	17.450	17.050	17.250	17.250	53,000
2022-04-26	17.850	17.850	17.500	17.750	17.750	55,000
2022-04-25	18.200	18.200	17.700	17.800	17.800	89,000
2022-04-22	18.000	18.500	17.900	18.100	18.100	168,000
2022-04-21	17.750	18.150	17.650	17.900	17.900	147,000
2022-04-20	17.850	18.150	17.700	17.900	17.900	24,000
2022-04-19	18.450	18.450	17.750	17.800	17.800	80,000
2022-04-18	17.600	18.500	17.600	18.200	18.200	152,000
2022-04-15	17.450	17.600	17.400	17.550	17.550	62,000
2022-04-14	17.550	17.600	17.450	17.450	17.450	19,000
2022-04-13	17.800	17.900	17.450	17.600	17.600	35,000
2022-04-12	17.550	17.600	17.300	17.550	17.550	27,000
2022-04-11	17.700	17.700	17.450	17.700	17.700	19,000
2022-04-08	18.000	18.000	17.600	17.800	17.800	19,000
2022-04-07	18.000	18.100	17.950	18.000	18.000	20,000
2022-04-06	18.100	18.100	17.700	18.050	18.050	22,000
2022-04-01	17.850	18.050	17.850	18.000	18.000	5,000
2022-03-31	17.750	17.950	17.750	17.850	17.850	11,000
2022-03-30	17.650	17.900	17.650	17.900	17.900	18,000
2022-03-29	17.800	17.900	17.400	17.800	17.800	20,000
2022-03-28	17.900	17.900	17.850	17.900	17.900	6,000
2022-03-25	17.700	18.100	17.600	18.100	18.100	26,000
2022-03-24	17.750	18.000	17.550	17.900	17.900	26,000
2022-03-23	18.200	18.200	17.650	18.050	18.050	14,000
2022-03-22	17.800	18.050	17.700	18.050	18.050	17,000
2022-03-21	18.200	18.200	17.950	18.100	18.100	9,000
2022-03-18	18.100	18.100	18.100	18.100	18.100	1,000
2022-03-17	17.900	17.900	17.800	17.850	17.850	17,000
2022-03-16	17.650	17.700	17.600	17.650	17.650	34,000
2022-03-15	17.900	18.000	17.300	18.000	18.000	68,000
2022-03-14	17.850	18.150	17.850	18.100	18.100	4,000
2022-03-11	17.900	18.150	17.900	18.150	18.150	2,000
2022-03-10	18.200	18.300	17.800	18.200	18.200	24,000
2022-03-09	18.000	18.000	18.000	18.000	18.000	13,000
2022-03-08	17.800	18.000	17.800	18.000	18.000	8,000
2022-03-07	17.800	18.250	17.800	18.250	18.250	10,000
2022-03-04	18.150	18.400	18.000	18.400	18.400	13,000
2022-03-03	18.650	18.650	18.100	18.400	18.400	4,000
2022-03-02	18.150	18.150	18.000	18.000	18.000	10,000
2022-03-01	18.200	18.200	18.050	18.150	18.150	5,000
2022-02-25	17.750	18.200	17.750	18.200	18.200	11,000
2022-02-24	18.300	18.350	17.550	18.000	18.000	73,000
2022-02-23	18.500	18.600	18.300	18.600	18.600	15,000
2022-02-22	18.250	18.500	18.200	18.500	18.500	9,000
2022-02-21	18.700	18.750	18.500	18.500	18.500	34,000
2022-02-18	18.250	18.600	17.850	18.600	18.600	82,000
2022-02-17	18.550	18.650	18.300	18.350	18.350	53,000
2022-02-16	18.400	18.450	18.300	18.300	18.300	14,000
2022-02-15	18.100	18.400	18.000	18.400	18.400	14,000

← NewerPage 19 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.