Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,032.53 +1,630.30 (+2.42%) CMC Crypto 200
1,397.93 +67.32 (+5.06%)
Augmedix, Inc. (AUGX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 277,700 |
| 25 Jul 2024 | 2.2700 | 2.2800 | 2.2650 | 2.2700 | 2.2700 | 1,438,600 |
| 24 Jul 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 1,476,100 |
| 23 Jul 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 2,921,600 |
| 22 Jul 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2700 | 2.2700 | 2,185,700 |
| 19 Jul 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 23,991,400 |
| 18 Jul 2024 | 0.9250 | 0.9330 | 0.9100 | 0.9160 | 0.9160 | 104,900 |
| 17 Jul 2024 | 0.9500 | 0.9500 | 0.9010 | 0.9270 | 0.9270 | 119,900 |
| 16 Jul 2024 | 0.9160 | 0.9740 | 0.9000 | 0.9500 | 0.9500 | 298,100 |
| 15 Jul 2024 | 0.9050 | 0.9250 | 0.8970 | 0.9080 | 0.9080 | 365,700 |
| 12 Jul 2024 | 0.9240 | 0.9350 | 0.9010 | 0.9170 | 0.9170 | 171,800 |
| 11 Jul 2024 | 0.9090 | 0.9200 | 0.8950 | 0.9080 | 0.9080 | 251,400 |
| 10 Jul 2024 | 0.8810 | 0.9040 | 0.8720 | 0.8940 | 0.8940 | 251,300 |
| 09 Jul 2024 | 0.9730 | 0.9730 | 0.7710 | 0.8870 | 0.8870 | 1,142,700 |
| 08 Jul 2024 | 1.0200 | 1.0200 | 0.9540 | 0.9700 | 0.9700 | 267,300 |
| 05 Jul 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 454,400 |
| 03 Jul 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 566,300 |
| 02 Jul 2024 | 0.9300 | 1.0100 | 0.9110 | 0.9820 | 0.9820 | 766,100 |
| 01 Jul 2024 | 0.8800 | 0.9570 | 0.8650 | 0.9300 | 0.9300 | 798,500 |
| 28 Jun 2024 | 0.8500 | 0.8930 | 0.8320 | 0.8800 | 0.8800 | 381,300 |
| 27 Jun 2024 | 0.8400 | 0.8560 | 0.7940 | 0.8500 | 0.8500 | 250,800 |
| 26 Jun 2024 | 0.8580 | 0.8580 | 0.8110 | 0.8480 | 0.8480 | 284,500 |
| 25 Jun 2024 | 0.8490 | 0.9260 | 0.8240 | 0.8410 | 0.8410 | 714,300 |
| 24 Jun 2024 | 0.7900 | 0.8650 | 0.7750 | 0.8530 | 0.8530 | 389,200 |
| 21 Jun 2024 | 0.7900 | 0.8300 | 0.7520 | 0.8040 | 0.8040 | 530,300 |
| 20 Jun 2024 | 0.7900 | 0.7900 | 0.7350 | 0.7710 | 0.7710 | 432,600 |
| 18 Jun 2024 | 0.7500 | 0.7570 | 0.7380 | 0.7500 | 0.7500 | 257,400 |
| 17 Jun 2024 | 0.7870 | 0.7870 | 0.7470 | 0.7710 | 0.7710 | 241,900 |
| 14 Jun 2024 | 0.7810 | 0.7910 | 0.7560 | 0.7770 | 0.7770 | 227,500 |
| 13 Jun 2024 | 0.8560 | 0.8560 | 0.7820 | 0.8010 | 0.8010 | 372,700 |
| 12 Jun 2024 | 0.8360 | 0.8680 | 0.8260 | 0.8400 | 0.8400 | 528,300 |
| 11 Jun 2024 | 0.8400 | 0.8770 | 0.8150 | 0.8600 | 0.8600 | 345,300 |
| 10 Jun 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 220,800 |
| 07 Jun 2024 | 0.8100 | 0.8600 | 0.8020 | 0.8520 | 0.8520 | 279,800 |
| 06 Jun 2024 | 0.8660 | 0.8680 | 0.7300 | 0.8200 | 0.8200 | 599,700 |
| 05 Jun 2024 | 0.8740 | 0.8790 | 0.8200 | 0.8500 | 0.8500 | 473,000 |
| 04 Jun 2024 | 0.9360 | 0.9400 | 0.8480 | 0.8530 | 0.8530 | 651,400 |
| 03 Jun 2024 | 0.9280 | 0.9440 | 0.9150 | 0.9230 | 0.9230 | 436,700 |
| 31 May 2024 | 1.0100 | 1.0290 | 0.9000 | 0.9180 | 0.9180 | 816,500 |
| 30 May 2024 | 1.0900 | 1.1100 | 0.9970 | 1.0000 | 1.0000 | 846,600 |
| 29 May 2024 | 1.0900 | 1.1400 | 1.0150 | 1.1400 | 1.1400 | 786,600 |
| 28 May 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 515,400 |
| 24 May 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 713,100 |
| 23 May 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 495,200 |
| 22 May 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 708,700 |
| 21 May 2024 | 1.1500 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 753,900 |
| 20 May 2024 | 1.1700 | 1.1750 | 1.1300 | 1.1600 | 1.1600 | 1,249,100 |
| 17 May 2024 | 1.1800 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 1,039,200 |
| 16 May 2024 | 1.1800 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 1,735,400 |
| 15 May 2024 | 1.1600 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 3,491,900 |
| 14 May 2024 | 1.1800 | 1.2900 | 0.9860 | 1.1450 | 1.1450 | 13,057,900 |
| 13 May 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3400 | 2.3400 | 1,083,500 |
| 10 May 2024 | 2.5000 | 2.6200 | 2.2200 | 2.2250 | 2.2250 | 809,800 |
| 09 May 2024 | 2.6600 | 2.6600 | 2.4600 | 2.4950 | 2.4950 | 360,300 |
| 08 May 2024 | 2.6800 | 2.7200 | 2.5500 | 2.6100 | 2.6100 | 237,800 |
| 07 May 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | 321,300 |
| 06 May 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 161,600 |
| 03 May 2024 | 2.7100 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 242,900 |
| 02 May 2024 | 2.5700 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 369,500 |
| 01 May 2024 | 2.7900 | 2.7900 | 2.5000 | 2.5300 | 2.5300 | 884,600 |
| 30 Apr 2024 | 2.8000 | 2.8700 | 2.7100 | 2.7100 | 2.7100 | 223,800 |
| 29 Apr 2024 | 2.9200 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | 239,900 |
| 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 |
| *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.