Singapore markets closed

Augmedix, Inc. (AUGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6500-0.0300 (-1.79%)
As of 09:54AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.74001.74001.54001.65001.65002,307
02 Feb 20231.62001.76001.58001.68001.680053,800
01 Feb 20231.61001.69001.50001.58001.5800107,500
31 Jan 20231.50001.59501.46001.54001.540044,800
30 Jan 20231.55001.64001.46001.52001.520039,000
27 Jan 20231.65001.71501.55001.65001.650056,200
26 Jan 20231.48001.69001.48001.65001.650046,800
25 Jan 20231.59001.75001.47001.47001.4700115,600
24 Jan 20231.78001.78001.54001.57501.575059,600
23 Jan 20231.73501.78001.65001.65001.650015,700
20 Jan 20231.60001.73001.49001.65001.65001,593,800
19 Jan 20231.52001.70001.50001.66001.660018,800
18 Jan 20231.53001.61001.47001.56001.560054,800
17 Jan 20231.54001.64001.53501.60001.600012,100
13 Jan 20231.58001.68001.44001.48001.480088,100
12 Jan 20231.68001.68001.58001.65001.650011,900
11 Jan 20231.58001.62001.50001.60001.600029,300
10 Jan 20231.63001.64001.49001.64001.640040,100
09 Jan 20231.54001.71001.54001.69001.69006,800
06 Jan 20231.65001.65001.65001.65001.6500300
05 Jan 20231.60501.65001.50001.65001.650016,700
04 Jan 20231.49001.69001.32001.69001.690032,500
03 Jan 20231.65001.73001.53001.55501.555024,400
30 Dec 20221.45001.58001.29001.56001.560064,100
29 Dec 20221.23001.52501.22001.46001.4600117,700
28 Dec 20221.20001.34001.09001.34001.3400275,800
27 Dec 20221.15001.24001.10001.24001.240059,500
23 Dec 20221.13001.19001.09001.19001.190024,000
22 Dec 20221.12001.20001.08001.11501.1150148,100
21 Dec 20221.15001.23001.07001.11001.110099,300
20 Dec 20221.12001.22001.02001.11001.1100130,300
19 Dec 20221.08001.15001.07001.08001.080056,700
16 Dec 20221.17001.20001.09001.15001.150070,800
15 Dec 20221.12001.15001.10001.15001.15005,300
14 Dec 20221.30001.30001.12001.15001.150062,000
13 Dec 20221.01001.29001.01001.19001.19002,468,300
12 Dec 20221.10001.12001.02001.11001.110074,800
09 Dec 20221.12101.15001.11501.11501.11507,800
08 Dec 20221.16001.22501.12001.12001.120021,000
07 Dec 20221.16001.19001.14001.15001.150040,000
06 Dec 20221.28201.28201.14001.17501.17509,100
05 Dec 20221.13001.28901.13001.17001.170021,600
02 Dec 20221.16001.24001.14001.14001.140043,800
01 Dec 20221.28001.29001.16001.18001.180018,600
30 Nov 20221.30001.30001.25001.25001.250017,900
29 Nov 20221.37001.37001.24001.24001.240086,100
28 Nov 20221.37001.37701.31001.36001.36005,700
25 Nov 20221.26001.34001.26001.30001.30002,200
23 Nov 20221.35001.35301.23001.27501.275057,700
22 Nov 20221.26401.31001.20001.20001.200022,200
21 Nov 20221.22101.37001.22101.24201.24205,200
18 Nov 20221.25001.26001.20001.23001.230021,300
17 Nov 20221.32001.35001.24001.25001.250028,200
16 Nov 20221.50001.51001.15001.24001.240069,800
15 Nov 20221.92001.92001.35001.36001.360032,900
14 Nov 20221.74001.74001.45901.48001.480025,000
11 Nov 20221.67001.67001.46001.49001.490026,700
10 Nov 20221.30601.46001.30601.43001.430025,000
09 Nov 20221.43001.43001.29001.35001.350027,000
08 Nov 20221.35001.45001.35001.44001.44003,900
07 Nov 20221.44001.44001.44001.44001.4400300
04 Nov 20221.46001.52001.29001.52001.520030,400
03 Nov 20221.59001.59001.48901.51801.5180700
02 Nov 20221.59301.59301.37501.54001.54008,900
01 Nov 20221.62001.67001.55001.58001.58003,300
31 Oct 20221.39001.51501.38001.48001.480017,900
28 Oct 20221.35001.42001.34001.42001.420038,300
27 Oct 20221.31001.36001.31001.36001.36004,700
26 Oct 20221.38001.38001.30001.34001.340011,300
25 Oct 20221.30001.32001.30001.32001.32003,900
24 Oct 20221.31001.34001.30001.30401.304012,600
21 Oct 20221.38001.38001.26001.30001.300024,800
20 Oct 20221.26301.37001.18401.24001.240026,100
19 Oct 20221.15001.24001.15001.19001.190016,000
18 Oct 20221.16001.23001.12001.14001.140030,400
17 Oct 20221.16001.19001.12001.18001.18003,600
14 Oct 20221.10001.19001.10001.12001.120012,500
13 Oct 20221.21001.23001.11001.12001.120016,100
12 Oct 20221.23001.24001.13001.15001.150018,900
11 Oct 20221.26001.34001.18001.19001.190025,800
10 Oct 20221.24001.26001.17001.25001.250022,100
07 Oct 20221.27001.27001.17001.17001.170026,800
06 Oct 20221.33001.34001.25001.27001.270022,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...