AmCad BioMed Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 23.250 | 23.250 | 22.050 | 22.200 | 22.200 | 91,000 |
| 2024-10-28 | 22.900 | 22.900 | 21.650 | 22.400 | 22.400 | 109,000 |
| 2024-10-25 | 21.550 | 21.800 | 21.550 | 21.650 | 21.650 | 24,000 |
| 2024-10-24 | 21.400 | 21.850 | 21.400 | 21.850 | 21.850 | 25,000 |
| 2024-10-23 | 21.700 | 22.300 | 21.500 | 21.850 | 21.850 | 52,000 |
| 2024-10-22 | 22.000 | 22.000 | 21.700 | 22.000 | 22.000 | 44,000 |
| 2024-10-21 | 21.800 | 22.000 | 21.500 | 22.000 | 22.000 | 67,000 |
| 2024-10-18 | 22.450 | 22.450 | 22.050 | 22.050 | 22.050 | 16,000 |
| 2024-10-17 | 22.300 | 22.300 | 22.000 | 22.200 | 22.200 | 14,000 |
| 2024-10-16 | 22.500 | 22.500 | 21.800 | 22.250 | 22.250 | 25,000 |
| 2024-10-15 | 21.800 | 22.000 | 21.600 | 22.000 | 22.000 | 43,000 |
| 2024-10-14 | 21.650 | 21.800 | 21.550 | 21.800 | 21.800 | 21,000 |
| 2024-10-11 | 22.000 | 22.100 | 21.800 | 22.100 | 22.100 | 29,000 |
| 2024-10-09 | 21.900 | 22.150 | 21.800 | 22.150 | 22.150 | 39,000 |
| 2024-10-08 | 22.000 | 22.000 | 21.850 | 21.850 | 21.850 | 17,000 |
| 2024-10-07 | 22.250 | 22.300 | 22.150 | 22.300 | 22.300 | 66,000 |
| 2024-10-04 | 22.400 | 22.400 | 22.250 | 22.400 | 22.400 | 27,000 |
| 2024-10-01 | 22.700 | 23.600 | 22.400 | 23.600 | 23.600 | 28,000 |
| 2024-09-30 | 22.500 | 22.700 | 22.500 | 22.700 | 22.700 | 31,000 |
| 2024-09-27 | 22.300 | 22.700 | 22.300 | 22.700 | 22.700 | 33,000 |
| 2024-09-26 | 22.550 | 22.650 | 22.450 | 22.600 | 22.600 | 28,000 |
| 2024-09-25 | 22.550 | 22.700 | 22.400 | 22.600 | 22.600 | 72,000 |
| 2024-09-24 | 22.900 | 22.900 | 22.300 | 22.600 | 22.600 | 32,000 |
| 2024-09-23 | 22.650 | 22.800 | 22.550 | 22.700 | 22.700 | 79,000 |
| 2024-09-20 | 22.200 | 22.550 | 22.150 | 22.550 | 22.550 | 31,000 |
| 2024-09-19 | 22.050 | 22.700 | 22.000 | 22.650 | 22.650 | 99,000 |
| 2024-09-18 | 22.100 | 22.200 | 21.650 | 22.100 | 22.100 | 77,000 |
| 2024-09-16 | 22.900 | 22.900 | 22.050 | 22.250 | 22.250 | 94,000 |
| 2024-09-13 | 21.800 | 21.800 | 21.550 | 21.550 | 21.550 | 14,000 |
| 2024-09-12 | 21.100 | 21.500 | 21.100 | 21.500 | 21.500 | 50,000 |
| 2024-09-11 | 21.100 | 21.900 | 20.900 | 21.900 | 21.900 | 24,000 |
| 2024-09-10 | 21.350 | 21.500 | 21.050 | 21.100 | 21.100 | 39,000 |
| 2024-09-09 | 22.000 | 22.000 | 21.150 | 21.500 | 21.500 | 45,000 |
| 2024-09-06 | 21.800 | 22.000 | 21.600 | 22.000 | 22.000 | 36,000 |
| 2024-09-05 | 21.600 | 21.800 | 21.400 | 21.550 | 21.550 | 36,000 |
| 2024-09-04 | 21.700 | 21.700 | 21.300 | 21.550 | 21.550 | 58,000 |
| 2024-09-03 | 22.100 | 22.100 | 21.700 | 22.000 | 22.000 | 28,000 |
| 2024-09-02 | 22.500 | 22.500 | 21.800 | 22.100 | 22.100 | 83,000 |
| 2024-08-30 | 22.350 | 22.600 | 22.300 | 22.350 | 22.350 | 29,000 |
| 2024-08-29 | 22.850 | 22.850 | 22.150 | 22.600 | 22.600 | 119,000 |
| 2024-08-28 | 22.400 | 23.950 | 22.350 | 22.950 | 22.950 | 232,000 |
| 2024-08-27 | 22.150 | 22.150 | 21.900 | 22.150 | 22.150 | 29,000 |
| 2024-08-26 | 22.200 | 23.000 | 21.650 | 23.000 | 23.000 | 39,000 |
| 2024-08-23 | 22.100 | 22.400 | 21.900 | 22.250 | 22.250 | 17,000 |
| 2024-08-22 | 21.950 | 22.250 | 21.950 | 22.250 | 22.250 | 44,000 |
| 2024-08-21 | 21.900 | 22.050 | 21.800 | 21.950 | 21.950 | 24,000 |
| 2024-08-20 | 22.000 | 22.300 | 21.950 | 22.150 | 22.150 | 44,000 |
| 2024-08-19 | 22.050 | 22.050 | 21.800 | 22.000 | 22.000 | 41,000 |
| 2024-08-16 | 21.800 | 22.500 | 21.800 | 22.050 | 22.050 | 29,000 |
| 2024-08-15 | 22.050 | 22.050 | 21.450 | 22.000 | 22.000 | 131,000 |
| 2024-08-14 | 21.800 | 22.250 | 21.800 | 22.150 | 22.150 | 35,000 |
| 2024-08-13 | 22.200 | 22.200 | 21.600 | 21.750 | 21.750 | 104,000 |
| 2024-08-12 | 22.650 | 22.650 | 21.350 | 22.450 | 22.450 | 124,000 |
| 2024-08-09 | 23.950 | 23.950 | 22.600 | 23.050 | 23.050 | 158,000 |
| 2024-08-08 | 21.050 | 21.850 | 21.050 | 21.800 | 21.800 | 67,000 |
| 2024-08-07 | 20.550 | 21.800 | 20.550 | 21.750 | 21.750 | 61,000 |
| 2024-08-06 | 21.000 | 21.000 | 20.050 | 20.200 | 20.200 | 169,000 |
| 2024-08-05 | 22.800 | 22.800 | 20.700 | 20.700 | 20.700 | 197,000 |
| 2024-08-02 | 23.350 | 23.700 | 23.000 | 23.000 | 23.000 | 82,000 |
| 2024-08-01 | 23.200 | 23.950 | 23.200 | 23.850 | 23.850 | 177,000 |
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.