Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,962.62 -1,405.25 (-2.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Augmedix, Inc. (AUGX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7800 | 2.8700 | 2.7500 | 2.8500 | 2.8500 | 320,700 |
| 25 Apr 2024 | 2.7800 | 2.8500 | 2.6100 | 2.7900 | 2.7900 | 244,800 |
| 24 Apr 2024 | 2.9300 | 3.0300 | 2.8400 | 2.8500 | 2.8500 | 263,700 |
| 23 Apr 2024 | 2.9900 | 3.1100 | 2.8300 | 2.8400 | 2.8400 | 141,100 |
| 22 Apr 2024 | 3.1100 | 3.1100 | 2.9450 | 2.9900 | 2.9900 | 182,400 |
| 19 Apr 2024 | 3.0300 | 3.1200 | 2.8200 | 2.9900 | 2.9900 | 290,300 |
| 18 Apr 2024 | 3.1700 | 3.2300 | 3.0100 | 3.0100 | 3.0100 | 273,000 |
| 17 Apr 2024 | 3.4900 | 3.6000 | 3.1800 | 3.1800 | 3.1800 | 222,200 |
| 16 Apr 2024 | 3.7100 | 3.7500 | 3.3900 | 3.4500 | 3.4500 | 478,800 |
| 15 Apr 2024 | 3.7900 | 3.8000 | 3.6300 | 3.7600 | 3.7600 | 376,500 |
| 12 Apr 2024 | 3.9300 | 4.0200 | 3.7520 | 3.8100 | 3.8100 | 209,800 |
| 11 Apr 2024 | 3.9100 | 4.0100 | 3.8200 | 3.9600 | 3.9600 | 163,700 |
| 10 Apr 2024 | 4.0300 | 4.0700 | 3.8000 | 3.8500 | 3.8500 | 243,000 |
| 09 Apr 2024 | 4.2100 | 4.2800 | 4.0600 | 4.0600 | 4.0600 | 225,100 |
| 08 Apr 2024 | 4.0500 | 4.0500 | 3.9000 | 4.0200 | 4.0200 | 249,800 |
| 05 Apr 2024 | 4.1500 | 4.1800 | 3.9400 | 4.0300 | 4.0300 | 347,300 |
| 04 Apr 2024 | 4.2200 | 4.3100 | 4.0800 | 4.1800 | 4.1800 | 424,700 |
| 03 Apr 2024 | 4.0100 | 4.2100 | 3.9600 | 4.1800 | 4.1800 | 320,400 |
| 02 Apr 2024 | 3.9200 | 4.0300 | 3.7600 | 4.0200 | 4.0200 | 303,800 |
| 01 Apr 2024 | 4.1000 | 4.1400 | 3.7600 | 4.0200 | 4.0200 | 558,800 |
| 28 Mar 2024 | 4.0400 | 4.1600 | 3.9300 | 4.0900 | 4.0900 | 228,300 |
| 27 Mar 2024 | 3.9600 | 4.0700 | 3.8300 | 4.0400 | 4.0400 | 252,000 |
| 26 Mar 2024 | 4.0100 | 4.0100 | 3.8800 | 3.9150 | 3.9150 | 257,300 |
| 25 Mar 2024 | 3.9500 | 4.0400 | 3.8600 | 4.0000 | 4.0000 | 254,500 |
| 22 Mar 2024 | 4.3600 | 4.3600 | 3.9500 | 3.9600 | 3.9600 | 506,900 |
| 21 Mar 2024 | 4.0400 | 4.3500 | 3.9900 | 4.2500 | 4.2500 | 467,900 |
| 20 Mar 2024 | 3.9400 | 4.0500 | 3.8200 | 4.0300 | 4.0300 | 541,900 |
| 19 Mar 2024 | 3.7500 | 4.1700 | 3.5500 | 3.9600 | 3.9600 | 1,086,400 |
| 18 Mar 2024 | 3.1900 | 3.3710 | 3.1600 | 3.3300 | 3.3300 | 655,500 |
| 15 Mar 2024 | 3.3200 | 3.3800 | 3.1700 | 3.2000 | 3.2000 | 1,063,400 |
| 14 Mar 2024 | 3.4300 | 3.4600 | 3.2500 | 3.2900 | 3.2900 | 486,700 |
| 13 Mar 2024 | 3.4300 | 3.5200 | 3.2700 | 3.4300 | 3.4300 | 594,200 |
| 12 Mar 2024 | 3.6200 | 3.6300 | 3.4200 | 3.4200 | 3.4200 | 267,500 |
| 11 Mar 2024 | 3.7100 | 3.7250 | 3.5250 | 3.6000 | 3.6000 | 229,700 |
| 08 Mar 2024 | 3.8900 | 3.9300 | 3.6400 | 3.6800 | 3.6800 | 168,500 |
| 07 Mar 2024 | 3.9200 | 3.9200 | 3.6900 | 3.8500 | 3.8500 | 297,100 |
| 06 Mar 2024 | 4.0900 | 4.2000 | 3.7900 | 3.8700 | 3.8700 | 401,200 |
| 05 Mar 2024 | 4.3300 | 4.3700 | 4.0900 | 4.0900 | 4.0900 | 168,700 |
| 04 Mar 2024 | 4.5800 | 4.6200 | 4.3500 | 4.3700 | 4.3700 | 193,800 |
| 01 Mar 2024 | 4.4200 | 4.6300 | 4.3400 | 4.5700 | 4.5700 | 136,100 |
| 29 Feb 2024 | 4.4200 | 4.4500 | 4.2500 | 4.4000 | 4.4000 | 241,600 |
| 28 Feb 2024 | 4.5100 | 4.6170 | 4.2800 | 4.4100 | 4.4100 | 216,900 |
| 27 Feb 2024 | 4.4000 | 4.5430 | 4.3400 | 4.5200 | 4.5200 | 158,500 |
| 26 Feb 2024 | 4.3100 | 4.4000 | 4.2500 | 4.3700 | 4.3700 | 146,900 |
| 23 Feb 2024 | 4.3800 | 4.3800 | 4.2300 | 4.3100 | 4.3100 | 191,700 |
| 22 Feb 2024 | 4.5400 | 4.6200 | 4.3800 | 4.3900 | 4.3900 | 169,900 |
| 21 Feb 2024 | 4.5900 | 4.5900 | 4.4700 | 4.5400 | 4.5400 | 164,500 |
| 20 Feb 2024 | 4.5900 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 147,200 |
| 16 Feb 2024 | 4.7100 | 4.7700 | 4.5800 | 4.6800 | 4.6800 | 188,200 |
| 15 Feb 2024 | 4.6500 | 4.8600 | 4.6300 | 4.6900 | 4.6900 | 467,700 |
| 14 Feb 2024 | 4.7200 | 4.7700 | 4.4600 | 4.6000 | 4.6000 | 2,780,700 |
| 13 Feb 2024 | 4.4800 | 4.8100 | 4.3200 | 4.7000 | 4.7000 | 740,400 |
| 12 Feb 2024 | 4.3200 | 4.5300 | 4.3200 | 4.4900 | 4.4900 | 366,500 |
| 09 Feb 2024 | 4.3400 | 4.3400 | 4.2100 | 4.3400 | 4.3400 | 403,800 |
| 08 Feb 2024 | 4.3400 | 4.3700 | 4.2400 | 4.3200 | 4.3200 | 262,500 |
| 07 Feb 2024 | 4.4200 | 4.4400 | 4.3500 | 4.3800 | 4.3800 | 289,200 |
| 06 Feb 2024 | 4.3100 | 4.4200 | 4.3100 | 4.4000 | 4.4000 | 246,700 |
| 05 Feb 2024 | 4.3900 | 4.4500 | 4.2900 | 4.3300 | 4.3300 | 224,400 |
| 02 Feb 2024 | 4.4800 | 4.5220 | 4.2900 | 4.4500 | 4.4500 | 387,900 |
| 01 Feb 2024 | 4.4500 | 4.6000 | 4.4500 | 4.5100 | 4.5100 | 367,000 |
| 31 Jan 2024 | 4.6200 | 4.6200 | 4.4000 | 4.4200 | 4.4200 | 374,300 |
| 30 Jan 2024 | 4.6500 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 292,200 |
| 29 Jan 2024 | 4.6600 | 4.7000 | 4.5800 | 4.6800 | 4.6800 | 309,900 |
| 26 Jan 2024 | 4.5800 | 4.6100 | 4.4000 | 4.6100 | 4.6100 | 331,000 |
| 25 Jan 2024 | 4.7000 | 4.7290 | 4.5000 | 4.6100 | 4.6100 | 342,100 |
| 24 Jan 2024 | 5.0600 | 5.1400 | 4.6900 | 4.7000 | 4.7000 | 272,700 |
| 23 Jan 2024 | 4.9700 | 5.0500 | 4.7900 | 5.0400 | 5.0400 | 239,500 |
| 22 Jan 2024 | 4.9000 | 5.0300 | 4.8500 | 4.9600 | 4.9600 | 246,000 |
| 19 Jan 2024 | 4.9800 | 5.0200 | 4.8300 | 4.9000 | 4.9000 | 305,700 |
| 18 Jan 2024 | 4.9800 | 5.0300 | 4.7700 | 4.9400 | 4.9400 | 214,600 |
| 17 Jan 2024 | 4.9400 | 5.0100 | 4.7900 | 4.9800 | 4.9800 | 202,200 |
| 16 Jan 2024 | 4.8500 | 5.1600 | 4.8500 | 5.0100 | 5.0100 | 465,100 |
| 12 Jan 2024 | 5.2400 | 5.3000 | 4.6900 | 5.0000 | 5.0000 | 629,500 |
| 11 Jan 2024 | 5.1700 | 5.3200 | 4.9600 | 5.2100 | 5.2100 | 412,600 |
| 10 Jan 2024 | 5.4400 | 5.5000 | 5.0800 | 5.2200 | 5.2200 | 207,600 |
| 09 Jan 2024 | 5.3100 | 5.5450 | 5.2850 | 5.4300 | 5.4300 | 220,100 |
| 08 Jan 2024 | 5.4300 | 5.6300 | 5.3300 | 5.3800 | 5.3800 | 297,500 |
| 05 Jan 2024 | 5.7200 | 5.7400 | 5.4200 | 5.5600 | 5.5600 | 345,300 |
| 04 Jan 2024 | 5.6400 | 5.8400 | 5.4400 | 5.7200 | 5.7200 | 566,400 |
| 03 Jan 2024 | 5.8200 | 5.9000 | 5.6200 | 5.7000 | 5.7000 | 328,700 |
| 02 Jan 2024 | 5.7900 | 6.2500 | 5.7400 | 5.8300 | 5.8300 | 759,500 |
| 29 Dec 2023 | 5.7900 | 5.8500 | 5.6900 | 5.8500 | 5.8500 | 141,100 |
| 28 Dec 2023 | 5.8800 | 5.9400 | 5.6600 | 5.8000 | 5.8000 | 158,100 |
| 27 Dec 2023 | 5.9600 | 5.9600 | 5.8200 | 5.8900 | 5.8900 | 163,400 |
| 26 Dec 2023 | 5.7300 | 5.9750 | 5.6200 | 5.9200 | 5.9200 | 198,800 |
| 22 Dec 2023 | 5.9400 | 6.0000 | 5.6000 | 5.7100 | 5.7100 | 330,600 |
| 21 Dec 2023 | 5.9100 | 6.0600 | 5.7300 | 5.8450 | 5.8450 | 354,900 |
| 20 Dec 2023 | 5.8500 | 6.0000 | 5.7600 | 5.9300 | 5.9300 | 250,200 |
| 19 Dec 2023 | 5.6900 | 5.9800 | 5.6800 | 5.8100 | 5.8100 | 399,200 |
| 18 Dec 2023 | 5.6400 | 5.8000 | 5.5900 | 5.6800 | 5.6800 | 173,500 |
| 15 Dec 2023 | 5.5400 | 5.7100 | 5.4000 | 5.6600 | 5.6600 | 234,200 |
| 14 Dec 2023 | 5.5800 | 5.7900 | 5.4100 | 5.6200 | 5.6200 | 285,500 |
| 13 Dec 2023 | 5.5200 | 5.8000 | 5.3200 | 5.4800 | 5.4800 | 343,000 |
| 12 Dec 2023 | 5.6900 | 5.7600 | 5.4100 | 5.5100 | 5.5100 | 286,200 |
| 11 Dec 2023 | 5.9000 | 5.9900 | 5.4100 | 5.7000 | 5.7000 | 291,000 |
| 08 Dec 2023 | 5.6100 | 6.0040 | 5.5650 | 5.9000 | 5.9000 | 407,300 |
| 07 Dec 2023 | 5.6000 | 5.6600 | 5.5000 | 5.6600 | 5.6600 | 176,000 |
| 06 Dec 2023 | 5.7000 | 5.7200 | 5.4650 | 5.4900 | 5.4900 | 223,000 |
| 05 Dec 2023 | 5.5500 | 5.7100 | 5.5500 | 5.6300 | 5.6300 | 212,600 |
| 04 Dec 2023 | 5.5900 | 5.7300 | 5.5000 | 5.6400 | 5.6400 | 355,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.