Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,878.37 +58.21 (+0.74%) BTC-USD
23,545.93 -233.99 (-0.98%) CMC Crypto 200
537.87 +1.01 (+0.19%)
Augmedix, Inc. (AUGX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.7400 | 1.7400 | 1.5400 | 1.6500 | 1.6500 | 2,307 |
| 02 Feb 2023 | 1.6200 | 1.7600 | 1.5800 | 1.6800 | 1.6800 | 53,800 |
| 01 Feb 2023 | 1.6100 | 1.6900 | 1.5000 | 1.5800 | 1.5800 | 107,500 |
| 31 Jan 2023 | 1.5000 | 1.5950 | 1.4600 | 1.5400 | 1.5400 | 44,800 |
| 30 Jan 2023 | 1.5500 | 1.6400 | 1.4600 | 1.5200 | 1.5200 | 39,000 |
| 27 Jan 2023 | 1.6500 | 1.7150 | 1.5500 | 1.6500 | 1.6500 | 56,200 |
| 26 Jan 2023 | 1.4800 | 1.6900 | 1.4800 | 1.6500 | 1.6500 | 46,800 |
| 25 Jan 2023 | 1.5900 | 1.7500 | 1.4700 | 1.4700 | 1.4700 | 115,600 |
| 24 Jan 2023 | 1.7800 | 1.7800 | 1.5400 | 1.5750 | 1.5750 | 59,600 |
| 23 Jan 2023 | 1.7350 | 1.7800 | 1.6500 | 1.6500 | 1.6500 | 15,700 |
| 20 Jan 2023 | 1.6000 | 1.7300 | 1.4900 | 1.6500 | 1.6500 | 1,593,800 |
| 19 Jan 2023 | 1.5200 | 1.7000 | 1.5000 | 1.6600 | 1.6600 | 18,800 |
| 18 Jan 2023 | 1.5300 | 1.6100 | 1.4700 | 1.5600 | 1.5600 | 54,800 |
| 17 Jan 2023 | 1.5400 | 1.6400 | 1.5350 | 1.6000 | 1.6000 | 12,100 |
| 13 Jan 2023 | 1.5800 | 1.6800 | 1.4400 | 1.4800 | 1.4800 | 88,100 |
| 12 Jan 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 11,900 |
| 11 Jan 2023 | 1.5800 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 29,300 |
| 10 Jan 2023 | 1.6300 | 1.6400 | 1.4900 | 1.6400 | 1.6400 | 40,100 |
| 09 Jan 2023 | 1.5400 | 1.7100 | 1.5400 | 1.6900 | 1.6900 | 6,800 |
| 06 Jan 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
| 05 Jan 2023 | 1.6050 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 16,700 |
| 04 Jan 2023 | 1.4900 | 1.6900 | 1.3200 | 1.6900 | 1.6900 | 32,500 |
| 03 Jan 2023 | 1.6500 | 1.7300 | 1.5300 | 1.5550 | 1.5550 | 24,400 |
| 30 Dec 2022 | 1.4500 | 1.5800 | 1.2900 | 1.5600 | 1.5600 | 64,100 |
| 29 Dec 2022 | 1.2300 | 1.5250 | 1.2200 | 1.4600 | 1.4600 | 117,700 |
| 28 Dec 2022 | 1.2000 | 1.3400 | 1.0900 | 1.3400 | 1.3400 | 275,800 |
| 27 Dec 2022 | 1.1500 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 59,500 |
| 23 Dec 2022 | 1.1300 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 24,000 |
| 22 Dec 2022 | 1.1200 | 1.2000 | 1.0800 | 1.1150 | 1.1150 | 148,100 |
| 21 Dec 2022 | 1.1500 | 1.2300 | 1.0700 | 1.1100 | 1.1100 | 99,300 |
| 20 Dec 2022 | 1.1200 | 1.2200 | 1.0200 | 1.1100 | 1.1100 | 130,300 |
| 19 Dec 2022 | 1.0800 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 56,700 |
| 16 Dec 2022 | 1.1700 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 70,800 |
| 15 Dec 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 5,300 |
| 14 Dec 2022 | 1.3000 | 1.3000 | 1.1200 | 1.1500 | 1.1500 | 62,000 |
| 13 Dec 2022 | 1.0100 | 1.2900 | 1.0100 | 1.1900 | 1.1900 | 2,468,300 |
| 12 Dec 2022 | 1.1000 | 1.1200 | 1.0200 | 1.1100 | 1.1100 | 74,800 |
| 09 Dec 2022 | 1.1210 | 1.1500 | 1.1150 | 1.1150 | 1.1150 | 7,800 |
| 08 Dec 2022 | 1.1600 | 1.2250 | 1.1200 | 1.1200 | 1.1200 | 21,000 |
| 07 Dec 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 40,000 |
| 06 Dec 2022 | 1.2820 | 1.2820 | 1.1400 | 1.1750 | 1.1750 | 9,100 |
| 05 Dec 2022 | 1.1300 | 1.2890 | 1.1300 | 1.1700 | 1.1700 | 21,600 |
| 02 Dec 2022 | 1.1600 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 43,800 |
| 01 Dec 2022 | 1.2800 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 18,600 |
| 30 Nov 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 17,900 |
| 29 Nov 2022 | 1.3700 | 1.3700 | 1.2400 | 1.2400 | 1.2400 | 86,100 |
| 28 Nov 2022 | 1.3700 | 1.3770 | 1.3100 | 1.3600 | 1.3600 | 5,700 |
| 25 Nov 2022 | 1.2600 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 2,200 |
| 23 Nov 2022 | 1.3500 | 1.3530 | 1.2300 | 1.2750 | 1.2750 | 57,700 |
| 22 Nov 2022 | 1.2640 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 22,200 |
| 21 Nov 2022 | 1.2210 | 1.3700 | 1.2210 | 1.2420 | 1.2420 | 5,200 |
| 18 Nov 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 21,300 |
| 17 Nov 2022 | 1.3200 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 28,200 |
| 16 Nov 2022 | 1.5000 | 1.5100 | 1.1500 | 1.2400 | 1.2400 | 69,800 |
| 15 Nov 2022 | 1.9200 | 1.9200 | 1.3500 | 1.3600 | 1.3600 | 32,900 |
| 14 Nov 2022 | 1.7400 | 1.7400 | 1.4590 | 1.4800 | 1.4800 | 25,000 |
| 11 Nov 2022 | 1.6700 | 1.6700 | 1.4600 | 1.4900 | 1.4900 | 26,700 |
| 10 Nov 2022 | 1.3060 | 1.4600 | 1.3060 | 1.4300 | 1.4300 | 25,000 |
| 09 Nov 2022 | 1.4300 | 1.4300 | 1.2900 | 1.3500 | 1.3500 | 27,000 |
| 08 Nov 2022 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 3,900 |
| 07 Nov 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| 04 Nov 2022 | 1.4600 | 1.5200 | 1.2900 | 1.5200 | 1.5200 | 30,400 |
| 03 Nov 2022 | 1.5900 | 1.5900 | 1.4890 | 1.5180 | 1.5180 | 700 |
| 02 Nov 2022 | 1.5930 | 1.5930 | 1.3750 | 1.5400 | 1.5400 | 8,900 |
| 01 Nov 2022 | 1.6200 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 3,300 |
| 31 Oct 2022 | 1.3900 | 1.5150 | 1.3800 | 1.4800 | 1.4800 | 17,900 |
| 28 Oct 2022 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 38,300 |
| 27 Oct 2022 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 4,700 |
| 26 Oct 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 11,300 |
| 25 Oct 2022 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 3,900 |
| 24 Oct 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3040 | 1.3040 | 12,600 |
| 21 Oct 2022 | 1.3800 | 1.3800 | 1.2600 | 1.3000 | 1.3000 | 24,800 |
| 20 Oct 2022 | 1.2630 | 1.3700 | 1.1840 | 1.2400 | 1.2400 | 26,100 |
| 19 Oct 2022 | 1.1500 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 16,000 |
| 18 Oct 2022 | 1.1600 | 1.2300 | 1.1200 | 1.1400 | 1.1400 | 30,400 |
| 17 Oct 2022 | 1.1600 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 3,600 |
| 14 Oct 2022 | 1.1000 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 12,500 |
| 13 Oct 2022 | 1.2100 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 16,100 |
| 12 Oct 2022 | 1.2300 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 18,900 |
| 11 Oct 2022 | 1.2600 | 1.3400 | 1.1800 | 1.1900 | 1.1900 | 25,800 |
| 10 Oct 2022 | 1.2400 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 22,100 |
| 07 Oct 2022 | 1.2700 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 26,800 |
| 06 Oct 2022 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 22,500 |
| 05 Oct 2022 | 1.3000 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 24,300 |
| 04 Oct 2022 | 1.4200 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 43,000 |
| 03 Oct 2022 | 1.5000 | 1.5120 | 1.3400 | 1.4000 | 1.4000 | 16,300 |
| 30 Sept 2022 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 85,400 |
| 29 Sept 2022 | 1.5000 | 1.5750 | 1.4200 | 1.5000 | 1.5000 | 47,400 |
| 28 Sept 2022 | 1.6900 | 1.6900 | 1.4500 | 1.5000 | 1.5000 | 61,400 |
| 27 Sept 2022 | 1.7600 | 1.8000 | 1.6200 | 1.6200 | 1.6200 | 10,800 |
| 26 Sept 2022 | 1.5400 | 1.6400 | 1.4800 | 1.4900 | 1.4900 | 11,700 |
| 23 Sept 2022 | 1.6500 | 1.6800 | 1.5000 | 1.5100 | 1.5100 | 35,200 |
| 22 Sept 2022 | 1.8600 | 1.9400 | 1.6500 | 1.6500 | 1.6500 | 33,200 |
| 21 Sept 2022 | 1.9000 | 2.0390 | 1.8700 | 1.8700 | 1.8700 | 2,800 |
| 20 Sept 2022 | 2.1000 | 2.1000 | 1.9200 | 1.9800 | 1.9800 | 21,600 |
| 19 Sept 2022 | 2.4400 | 2.4400 | 2.0800 | 2.1300 | 2.1300 | 44,400 |
| 16 Sept 2022 | 2.4200 | 2.4700 | 2.2000 | 2.3500 | 2.3500 | 129,300 |
| 15 Sept 2022 | 2.0000 | 2.4000 | 1.8300 | 2.3500 | 2.3500 | 150,200 |
| 14 Sept 2022 | 2.1900 | 2.1900 | 1.9250 | 2.0200 | 2.0200 | 47,000 |
| 13 Sept 2022 | 2.0500 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 11,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
