Singapore markets closed

Augmedix, Inc. (AUGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2100-0.0200 (-1.63%)
At close: 04:00PM EDT
1.1700 -0.04 (-3.31%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.18001.21001.15001.21001.21001,014,100
16 May 20241.18001.23001.12001.23001.23001,735,400
15 May 20241.16001.22001.10001.19001.19003,491,900
14 May 20241.18001.29000.98601.14501.145013,057,900
13 May 20242.23002.37002.23002.34002.34001,083,500
10 May 20242.50002.62002.22002.22502.2250809,800
09 May 20242.66002.66002.46002.49502.4950360,300
08 May 20242.68002.72002.55002.61002.6100237,800
07 May 20242.69002.78002.69002.72002.7200321,300
06 May 20242.72002.74002.68002.70002.7000161,600
03 May 20242.71002.73002.66002.71002.7100242,900
02 May 20242.57002.66002.51002.66002.6600369,500
01 May 20242.79002.79002.50002.53002.5300884,600
30 Apr 20242.80002.87002.71002.71002.7100223,800
29 Apr 20242.92002.94002.83002.83002.8300239,900
26 Apr 20242.78002.87002.75002.85002.8500320,700
25 Apr 20242.78002.85002.61002.79002.7900244,800
24 Apr 20242.93003.03002.84002.85002.8500263,700
23 Apr 20242.99003.11002.83002.84002.8400141,100
22 Apr 20243.11003.11002.94502.99002.9900182,400
19 Apr 20243.03003.12002.82002.99002.9900290,300
18 Apr 20243.17003.23003.01003.01003.0100273,000
17 Apr 20243.49003.60003.18003.18003.1800222,200
16 Apr 20243.71003.75003.39003.45003.4500478,800
15 Apr 20243.79003.80003.63003.76003.7600376,500
12 Apr 20243.93004.02003.75203.81003.8100209,800
11 Apr 20243.91004.01003.82003.96003.9600163,700
10 Apr 20244.03004.07003.80003.85003.8500243,000
09 Apr 20244.21004.28004.06004.06004.0600225,100
08 Apr 20244.05004.05003.90004.02004.0200249,800
05 Apr 20244.15004.18003.94004.03004.0300347,300
04 Apr 20244.22004.31004.08004.18004.1800424,700
03 Apr 20244.01004.21003.96004.18004.1800320,400
02 Apr 20243.92004.03003.76004.02004.0200303,800
01 Apr 20244.10004.14003.76004.02004.0200558,800
28 Mar 20244.04004.16003.93004.09004.0900228,300
27 Mar 20243.96004.07003.83004.04004.0400252,000
26 Mar 20244.01004.01003.88003.91503.9150257,300
25 Mar 20243.95004.04003.86004.00004.0000254,500
22 Mar 20244.36004.36003.95003.96003.9600506,900
21 Mar 20244.04004.35003.99004.25004.2500467,900
20 Mar 20243.94004.05003.82004.03004.0300541,900
19 Mar 20243.75004.17003.55003.96003.96001,086,400
18 Mar 20243.19003.37103.16003.33003.3300655,500
15 Mar 20243.32003.38003.17003.20003.20001,063,400
14 Mar 20243.43003.46003.25003.29003.2900486,700
13 Mar 20243.43003.52003.27003.43003.4300594,200
12 Mar 20243.62003.63003.42003.42003.4200267,500
11 Mar 20243.71003.72503.52503.60003.6000229,700
08 Mar 20243.89003.93003.64003.68003.6800168,500
07 Mar 20243.92003.92003.69003.85003.8500297,100
06 Mar 20244.09004.20003.79003.87003.8700401,200
05 Mar 20244.33004.37004.09004.09004.0900168,700
04 Mar 20244.58004.62004.35004.37004.3700193,800
01 Mar 20244.42004.63004.34004.57004.5700136,100
29 Feb 20244.42004.45004.25004.40004.4000241,600
28 Feb 20244.51004.61704.28004.41004.4100216,900
27 Feb 20244.40004.54304.34004.52004.5200158,500
26 Feb 20244.31004.40004.25004.37004.3700146,900
23 Feb 20244.38004.38004.23004.31004.3100191,700
22 Feb 20244.54004.62004.38004.39004.3900169,900
21 Feb 20244.59004.59004.47004.54004.5400164,500
20 Feb 20244.59004.72004.59004.64004.6400147,200
16 Feb 20244.71004.77004.58004.68004.6800188,200
15 Feb 20244.65004.86004.63004.69004.6900467,700
14 Feb 20244.72004.77004.46004.60004.60002,780,700
13 Feb 20244.48004.81004.32004.70004.7000740,400
12 Feb 20244.32004.53004.32004.49004.4900366,500
09 Feb 20244.34004.34004.21004.34004.3400403,800
08 Feb 20244.34004.37004.24004.32004.3200262,500
07 Feb 20244.42004.44004.35004.38004.3800289,200
06 Feb 20244.31004.42004.31004.40004.4000246,700
05 Feb 20244.39004.45004.29004.33004.3300224,400
02 Feb 20244.48004.52204.29004.45004.4500387,900
01 Feb 20244.45004.60004.45004.51004.5100367,000
31 Jan 20244.62004.62004.40004.42004.4200374,300
30 Jan 20244.65004.70004.55004.60004.6000292,200
29 Jan 20244.66004.70004.58004.68004.6800309,900
26 Jan 20244.58004.61004.40004.61004.6100331,000
25 Jan 20244.70004.72904.50004.61004.6100342,100
24 Jan 20245.06005.14004.69004.70004.7000272,700
23 Jan 20244.97005.05004.79005.04005.0400239,500
22 Jan 20244.90005.03004.85004.96004.9600246,000
19 Jan 20244.98005.02004.83004.90004.9000305,700
18 Jan 20244.98005.03004.77004.94004.9400214,600
17 Jan 20244.94005.01004.79004.98004.9800202,200
16 Jan 20244.85005.16004.85005.01005.0100465,100
12 Jan 20245.24005.30004.69005.00005.0000629,500
11 Jan 20245.17005.32004.96005.21005.2100412,600
10 Jan 20245.44005.50005.08005.22005.2200207,600
09 Jan 20245.31005.54505.28505.43005.4300220,100
08 Jan 20245.43005.63005.33005.38005.3800297,500
05 Jan 20245.72005.74005.42005.56005.5600345,300
04 Jan 20245.64005.84005.44005.72005.7200566,400
03 Jan 20245.82005.90005.62005.70005.7000328,700
02 Jan 20245.79006.25005.74005.83005.8300759,500
29 Dec 20235.79005.85005.69005.85005.8500141,100
28 Dec 20235.88005.94005.66005.80005.8000158,100
27 Dec 20235.96005.96005.82005.89005.8900163,400
26 Dec 20235.73005.97505.62005.92005.9200198,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...