AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	18.400	18.400	17.850	18.400	18.400	9,000
2022-02-11	18.400	18.400	18.200	18.400	18.400	7,000
2022-02-10	18.650	18.650	18.400	18.400	18.400	53,000
2022-02-09	18.350	18.700	18.300	18.650	18.650	82,000
2022-02-08	18.100	18.400	17.650	18.300	18.300	99,000
2022-02-07	17.900	18.650	17.700	17.950	17.950	17,000
2022-01-26	17.850	18.300	17.700	17.900	17.900	56,000
2022-01-25	17.400	18.950	17.100	18.400	18.400	141,000
2022-01-24	17.800	17.800	17.350	17.750	17.750	6,000
2022-01-21	17.800	17.800	17.800	17.800	17.800	7,000
2022-01-20	17.850	18.200	17.500	17.950	17.950	69,000
2022-01-19	17.900	17.900	17.450	17.750	17.750	35,000
2022-01-18	18.100	18.200	18.050	18.100	18.100	34,000
2022-01-17	18.050	18.350	18.000	18.350	18.350	28,000
2022-01-14	18.550	18.550	18.250	18.400	18.400	28,000
2022-01-13	18.800	18.800	18.300	18.550	18.550	37,000
2022-01-12	18.800	18.800	18.450	18.800	18.800	40,000
2022-01-11	19.000	19.000	18.700	18.850	18.850	38,000
2022-01-10	18.900	19.200	18.900	19.200	19.200	22,000
2022-01-07	18.850	18.950	18.300	18.900	18.900	33,000
2022-01-06	19.000	19.800	18.650	19.150	19.150	80,000
2022-01-05	19.200	19.200	18.800	19.100	19.100	27,000
2022-01-04	19.000	19.150	18.900	19.100	19.100	85,000
2022-01-03	19.350	19.350	19.150	19.350	19.350	34,000
2021-12-30	19.500	19.500	19.200	19.350	19.350	28,000
2021-12-29	19.600	19.650	19.100	19.300	19.300	105,000
2021-12-28	19.600	19.900	19.500	19.550	19.550	115,000
2021-12-27	19.900	20.100	19.600	19.900	19.900	143,000
2021-12-24	20.000	20.000	19.350	19.350	19.350	121,000
2021-12-23	19.200	20.500	19.200	19.900	19.900	227,000
2021-12-22	19.400	19.650	19.200	19.200	19.200	85,000
2021-12-21	19.800	19.800	19.300	19.400	19.400	194,000
2021-12-20	20.400	20.400	19.150	19.900	19.900	259,000
2021-12-17	20.700	21.000	20.000	20.400	20.400	800,000
2021-12-16	20.700	20.750	20.000	20.750	20.750	1,053,000
2021-12-15	17.500	18.900	17.500	18.900	18.900	435,000
2021-12-14	17.200	17.200	17.000	17.200	17.200	19,000
2021-12-13	17.300	17.300	17.000	17.200	17.200	28,000
2021-12-10	17.250	17.300	17.200	17.300	17.300	20,000
2021-12-09	17.500	17.550	17.250	17.550	17.550	55,000
2021-12-08	17.300	17.450	17.150	17.450	17.450	46,000
2021-12-07	17.700	17.700	17.350	17.550	17.550	75,000
2021-12-06	17.400	17.700	17.300	17.700	17.700	90,000
2021-12-03	18.050	18.150	18.000	18.150	18.150	42,000
2021-12-02	17.850	18.400	17.850	18.100	18.100	135,000
2021-12-01	17.200	17.750	17.000	17.700	17.700	218,000
2021-11-30	17.500	17.500	17.000	17.200	17.200	267,000
2021-11-29	17.000	17.850	17.000	17.200	17.200	94,000
2021-11-26	18.100	18.100	17.500	17.500	17.500	114,000
2021-11-25	18.300	18.500	18.300	18.300	18.300	20,000
2021-11-24	18.300	18.400	18.200	18.300	18.300	88,000
2021-11-23	18.550	18.550	18.100	18.300	18.300	33,000
2021-11-22	18.600	18.650	18.400	18.550	18.550	19,000
2021-11-19	18.700	18.700	18.400	18.550	18.550	35,000
2021-11-18	18.450	18.500	18.350	18.400	18.400	88,000
2021-11-17	18.400	18.550	18.400	18.450	18.450	21,000
2021-11-16	18.400	18.500	18.350	18.400	18.400	158,000
2021-11-15	18.800	18.850	18.500	18.550	18.550	34,000
2021-11-12	18.900	18.950	18.650	18.900	18.900	108,000
2021-11-11	18.900	19.000	18.650	18.900	18.900	49,000

← NewerPage 20 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.