Singapore markets open in 3 hours 59 minutes

Augmedix, Inc. (AUGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2700-0.0100 (-0.78%)
At close: 04:00PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20221.33001.34001.25001.27001.270022,475
05 Oct 20221.30001.35001.26001.28001.280024,300
04 Oct 20221.42001.42001.26001.28001.280043,000
03 Oct 20221.50001.51201.34001.40001.400016,300
30 Sept 20221.47001.55001.42001.45001.450085,400
29 Sept 20221.50001.57501.42001.50001.500047,400
28 Sept 20221.69001.69001.45001.50001.500061,400
27 Sept 20221.76001.80001.62001.62001.620010,800
26 Sept 20221.54001.64001.48001.49001.490011,700
23 Sept 20221.65001.68001.50001.51001.510035,200
22 Sept 20221.86001.94001.65001.65001.650033,200
21 Sept 20221.90002.03901.87001.87001.87002,800
20 Sept 20222.10002.10001.92001.98001.980021,600
19 Sept 20222.44002.44002.08002.13002.130044,400
16 Sept 20222.42002.47002.20002.35002.3500129,300
15 Sept 20222.00002.40001.83002.35002.3500150,200
14 Sept 20222.19002.19001.92502.02002.020047,000
13 Sept 20222.05002.05001.97002.05002.050011,700
12 Sept 20222.10002.12002.05002.08002.080038,600
09 Sept 20222.07002.15002.02002.08002.080057,600
08 Sept 20222.07002.08001.95002.07002.070027,600
07 Sept 20221.82001.97001.78001.95001.950023,800
06 Sept 20221.75001.83001.70001.82001.820028,400
02 Sept 20221.72001.84001.68001.70001.700010,100
01 Sept 20221.68001.85001.60001.63001.630042,500
31 Aug 20221.79001.79001.66301.69001.69007,700
30 Aug 20221.66001.85001.57001.85001.850023,200
29 Aug 20221.78501.78501.59601.60001.600044,000
26 Aug 20221.77001.77001.64501.64501.645014,600
25 Aug 20221.83001.83001.75001.77001.77003,900
24 Aug 20221.85001.85001.70001.80001.800018,200
23 Aug 20221.85001.85001.69001.74001.740015,300
22 Aug 20221.63001.71001.63001.70001.700027,600
19 Aug 20221.86001.86001.70001.70201.702015,900
18 Aug 20221.75001.75001.65701.72001.72004,800
17 Aug 20221.69301.75001.69301.75001.750011,700
16 Aug 20221.57001.75001.57001.72001.720018,900
15 Aug 20221.66001.75001.56001.60001.600011,500
12 Aug 20221.69001.69401.45001.57001.5700139,000
11 Aug 20221.54001.69001.54001.66001.660039,600
10 Aug 20221.65001.68101.65001.66001.660016,200
09 Aug 20221.50001.59001.45001.52001.520089,400
08 Aug 20221.50001.50201.41001.50001.5000101,700
05 Aug 20221.50001.72001.45001.50001.500025,100
04 Aug 20221.44001.52101.44001.49001.490040,200
03 Aug 20221.54001.59001.50001.53001.530042,100
02 Aug 20221.61001.61001.44001.53001.530047,600
01 Aug 20221.48001.71001.47001.60001.600011,300
29 Jul 20221.50001.50001.42001.48001.480015,600
28 Jul 20221.53001.85701.45001.48001.4800153,100
27 Jul 20221.60001.60001.45001.59001.590017,500
26 Jul 20221.51001.60001.50001.50001.50007,400
25 Jul 20221.63001.64001.54001.56001.560011,000
22 Jul 20221.58001.64001.48001.57001.57009,300
21 Jul 20221.64001.64001.55001.62001.620012,500
20 Jul 20221.56801.58001.56801.58001.58001,300
19 Jul 20221.63001.64001.55001.56001.560011,200
18 Jul 20221.64001.64001.57601.60001.60007,700
15 Jul 20221.66001.67001.65001.65001.65002,100
14 Jul 20221.56001.62001.56001.62001.62001,100
13 Jul 20221.77001.78001.61001.62501.62509,400
12 Jul 20221.67001.67001.67001.67001.6700700
11 Jul 20221.80001.80001.71401.71501.7150800
08 Jul 20221.75001.85201.68001.77001.770021,100
07 Jul 20221.77001.88001.70001.88001.880011,700
06 Jul 20221.60001.86001.60001.78001.780015,300
05 Jul 20221.95001.95001.63001.86001.860010,600
01 Jul 20221.80001.98001.68301.98001.98008,300
30 Jun 20221.59001.80001.59001.80001.800013,900
29 Jun 20221.70001.70001.70001.70001.7000600
28 Jun 20221.71501.79001.65001.70001.700021,500
27 Jun 20221.76002.00001.66001.69001.690069,100
24 Jun 20221.80001.85001.62001.82001.820049,000
23 Jun 20221.87001.87001.61001.66001.660042,500
22 Jun 20222.11402.11401.67001.69001.690068,300
21 Jun 20221.99001.99001.84001.84001.840048,200
17 Jun 20222.00002.01001.86001.86001.860032,800
16 Jun 20222.04002.04001.90001.90001.900081,400
15 Jun 20221.99001.99001.91001.91001.910010,700
14 Jun 20221.87002.11601.77001.83001.830064,300
13 Jun 20222.00002.10001.94001.94001.940025,000
10 Jun 20221.85002.08001.85002.05002.050015,700
09 Jun 20222.05002.05001.78001.90001.900030,900
08 Jun 20221.79001.93001.79001.93001.93002,700
07 Jun 20221.84901.99001.78001.85001.8500211,700
06 Jun 20221.94002.01001.85001.90001.900053,600
03 Jun 20222.00002.09601.91002.00002.00004,000
02 Jun 20221.98002.03101.95002.00002.00008,900
01 Jun 20222.01002.13001.91001.95001.950032,400
31 May 20222.25002.25002.00002.00002.000041,600
27 May 20222.04002.12001.85002.11002.1100146,300
26 May 20221.85002.11001.83001.90001.900092,400
25 May 20221.97002.00001.82001.82001.820043,500
24 May 20222.06002.09002.00102.02002.020030,900
23 May 20222.39002.40002.03002.20002.200042,300
20 May 20222.17002.39002.11002.39002.390023,300
19 May 20222.15002.36002.07002.36002.360023,800
18 May 20222.16402.26002.06002.12002.12006,800
17 May 20222.07002.25502.07002.25002.250055,900
16 May 20222.15002.15001.98002.01002.01008,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...