Singapore Markets close in 3 hrs 22 mins

Augmedix, Inc. (AUGX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0100-0.1400 (-6.51%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20222.15002.15001.98002.01002.01008,900
13 May 20222.15002.15001.96002.15002.1500113,800
12 May 20222.46002.46001.95002.17002.170036,100
11 May 20222.41002.45502.09502.12002.120030,400
10 May 20222.33002.59002.18002.31002.310053,100
09 May 20222.50002.55002.28002.35002.350090,600
06 May 20222.83002.93002.50302.69002.690048,100
05 May 20222.70002.79002.70002.79002.790011,600
04 May 20222.71002.90002.57202.90002.900013,300
03 May 20222.71302.85002.71302.85002.85002,000
02 May 20223.15003.15002.55002.85002.850021,900
29 Apr 20222.58002.88002.58002.88002.880028,800
28 Apr 20222.74002.74002.39002.53002.530033,800
27 Apr 20222.59002.62002.53002.55002.550013,000
26 Apr 20222.64002.70002.54002.70002.70009,100
25 Apr 20222.75002.75002.62002.64002.640019,600
22 Apr 20222.65002.71002.54002.54002.54004,300
21 Apr 20222.70002.90002.67002.70002.700022,500
20 Apr 20222.70602.81502.60002.72002.720050,200
19 Apr 20222.74002.85002.72002.85002.850013,300
18 Apr 20222.96003.00002.53002.80002.800043,100
14 Apr 20222.79003.00002.75003.00003.000017,300
13 Apr 20222.85003.00002.80003.00003.000026,900
12 Apr 20222.88002.95002.85002.95002.950010,600
11 Apr 20223.09003.09002.86002.87002.87005,500
08 Apr 20223.15003.17002.75003.17003.170036,500
07 Apr 20222.91003.15002.91003.05003.050053,900
06 Apr 20222.87502.98702.82602.89002.890013,200
05 Apr 20222.90002.91002.90002.91002.91001,100
04 Apr 20222.75002.84002.60002.84002.84004,400
01 Apr 20223.09003.13002.64002.65002.650030,500
31 Mar 20222.81003.00002.75002.94002.940029,100
30 Mar 20222.94002.94002.72002.90002.900011,200
29 Mar 20222.74002.97002.74002.80002.80005,200
28 Mar 20222.80002.80002.61002.80002.800028,000
25 Mar 20223.37003.37002.73002.85002.850029,500
24 Mar 20222.76002.90002.70002.81002.810036,600
23 Mar 20223.00003.00002.62202.80002.800053,300
22 Mar 20223.00003.04002.50002.87002.870076,300
21 Mar 20222.63002.70002.40002.61002.6100106,400
18 Mar 20222.92002.92002.45002.71002.710036,600
17 Mar 20222.56302.70002.41002.70002.700015,500
16 Mar 20222.33202.55002.30002.50002.50009,400
15 Mar 20222.30502.43002.23002.23002.23009,800
14 Mar 20222.32502.45002.26002.29002.290024,700
11 Mar 20222.39702.55002.29002.45002.450059,000
10 Mar 20222.29002.50002.28702.48002.480036,900
09 Mar 20222.53002.56002.32002.37002.370012,300
08 Mar 20222.15002.50002.15002.49002.490021,600
07 Mar 20222.50002.53002.30002.30002.300021,900
04 Mar 20222.20002.47002.19002.40002.400030,800
03 Mar 20222.13002.50002.05002.20002.200018,500
02 Mar 20222.37002.49002.30002.30002.30009,800
01 Mar 20222.58002.58002.36002.36002.360020,500
28 Feb 20222.35002.58002.30002.47002.470035,400
25 Feb 20222.27002.59102.27002.37002.370033,800
24 Feb 20222.27002.50002.26002.27002.270039,100
23 Feb 20222.47002.69502.28002.39002.390022,400
22 Feb 20222.76002.76002.34002.47002.470010,200
18 Feb 20222.77603.13602.36002.57002.570021,300
17 Feb 20222.72002.91402.70002.90002.90006,600
16 Feb 20223.19003.19002.87402.97002.97003,900
15 Feb 20223.11003.11002.78002.91502.915018,300
14 Feb 20223.20003.20002.94803.05003.050010,800
11 Feb 20222.95003.18402.95003.10003.10005,700
10 Feb 20223.19003.19002.97002.99002.99009,900
09 Feb 20222.66403.11002.64003.11003.110013,500
08 Feb 20222.61503.00002.55902.90002.900010,500
07 Feb 20222.52002.70002.50002.64002.640024,200
04 Feb 20222.41002.70002.34502.56002.560038,500
03 Feb 20222.55002.55002.38002.40002.400051,600
02 Feb 20222.42002.54002.40002.51002.510031,700
01 Feb 20222.55002.75002.33502.50002.500074,200
31 Jan 20222.68002.68002.51002.57002.570012,100
28 Jan 20222.40502.62002.27002.59002.590067,600
27 Jan 20222.35002.50002.31002.37002.370042,500
26 Jan 20222.67002.67002.33002.45002.450032,400
25 Jan 20222.45002.60902.45002.59002.590019,400
24 Jan 20222.53002.60002.42002.53002.530053,300
21 Jan 20222.53002.74002.51002.60002.600058,300
20 Jan 20222.80002.90002.43002.51002.510063,800
19 Jan 20223.00003.03002.73002.80002.800072,000
18 Jan 20223.36003.36002.99003.00003.000058,900
14 Jan 20223.14003.35003.10803.35003.35006,000
13 Jan 20223.25003.25003.07003.10003.100011,600
12 Jan 20223.16003.25003.03003.22003.220074,700
11 Jan 20223.20803.25002.99003.25003.250020,300
10 Jan 20223.16003.29003.00003.07003.070029,900
07 Jan 20223.14203.25003.14203.16003.160010,300
06 Jan 20223.16003.28003.06003.23003.230051,400
05 Jan 20223.15003.22003.04003.08003.080015,800
04 Jan 20223.55003.55003.13003.19003.190018,300
03 Jan 20223.21003.32003.15003.24003.240017,100
31 Dec 20213.00003.15002.96003.15003.150090,300
30 Dec 20213.15003.15003.02003.07003.070074,300
29 Dec 20213.18003.33903.11003.16003.1600112,300
28 Dec 20213.30003.38003.12003.32003.3200148,400
27 Dec 20213.48003.60003.29003.37003.3700110,400
23 Dec 20213.38003.55003.26403.49003.4900122,800
22 Dec 20213.60003.65003.27003.40003.4000261,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...