Singapore markets closed

Augmedix, Inc. (AUGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2600+1.3436 (+146.62%)
At close: 04:00PM EDT
2.2800 +0.02 (+0.88%)
After hours: 07:58PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20242.26002.30002.26002.26002.260023,972,900
18 Jul 20240.92500.93300.91000.91600.9160104,900
17 Jul 20240.95000.95000.90100.92700.9270119,900
16 Jul 20240.91600.97400.90000.95000.9500298,100
15 Jul 20240.90500.92500.89700.90800.9080365,700
12 Jul 20240.92400.93500.90100.91700.9170171,800
11 Jul 20240.90900.92000.89500.90800.9080251,400
10 Jul 20240.88100.90400.87200.89400.8940251,300
09 Jul 20240.97300.97300.77100.88700.88701,142,700
08 Jul 20241.02001.02000.95400.97000.9700267,300
05 Jul 20241.00001.03001.00001.00001.0000454,400
03 Jul 20240.99001.04000.98001.00001.0000566,300
02 Jul 20240.93001.01000.91100.98200.9820766,100
01 Jul 20240.88000.95700.86500.93000.9300798,500
28 Jun 20240.85000.89300.83200.88000.8800381,300
27 Jun 20240.84000.85600.79400.85000.8500250,800
26 Jun 20240.85800.85800.81100.84800.8480284,500
25 Jun 20240.84900.92600.82400.84100.8410714,300
24 Jun 20240.79000.86500.77500.85300.8530389,200
21 Jun 20240.79000.83000.75200.80400.8040530,300
20 Jun 20240.79000.79000.73500.77100.7710432,600
18 Jun 20240.75000.75700.73800.75000.7500257,400
17 Jun 20240.78700.78700.74700.77100.7710241,900
14 Jun 20240.78100.79100.75600.77700.7770227,500
13 Jun 20240.85600.85600.78200.80100.8010372,700
12 Jun 20240.83600.86800.82600.84000.8400528,300
11 Jun 20240.84000.87700.81500.86000.8600345,300
10 Jun 20240.84000.86000.81000.85000.8500220,800
07 Jun 20240.81000.86000.80200.85200.8520279,800
06 Jun 20240.86600.86800.73000.82000.8200599,700
05 Jun 20240.87400.87900.82000.85000.8500473,000
04 Jun 20240.93600.94000.84800.85300.8530651,400
03 Jun 20240.92800.94400.91500.92300.9230436,700
31 May 20241.01001.02900.90000.91800.9180816,500
30 May 20241.09001.11000.99701.00001.0000846,600
29 May 20241.09001.14001.01501.14001.1400786,600
28 May 20241.16001.16001.08001.10001.1000515,400
24 May 20241.14001.14001.08001.14001.1400713,100
23 May 20241.17001.17001.09001.12001.1200495,200
22 May 20241.20001.20001.14001.17001.1700708,700
21 May 20241.15001.20001.10001.20001.2000753,900
20 May 20241.17001.17501.13001.16001.16001,249,100
17 May 20241.18001.21001.15001.21001.21001,039,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...