AUGX - Augmedix, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 3.7200 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 60,700 |
| 25 May 2023 | 3.9900 | 4.0200 | 3.6000 | 3.7200 | 3.7200 | 152,900 |
| 24 May 2023 | 3.7500 | 3.9300 | 3.6100 | 3.8400 | 3.8400 | 85,200 |
| 23 May 2023 | 3.7800 | 3.9500 | 3.6200 | 3.7300 | 3.7300 | 149,300 |
| 22 May 2023 | 3.9200 | 4.1500 | 3.7300 | 3.7800 | 3.7800 | 218,900 |
| 19 May 2023 | 4.0900 | 4.3600 | 4.0000 | 4.0500 | 4.0500 | 225,400 |
| 18 May 2023 | 3.9000 | 4.0300 | 3.8400 | 4.0300 | 4.0300 | 122,500 |
| 17 May 2023 | 3.9000 | 3.9200 | 3.7100 | 3.8900 | 3.8900 | 116,600 |
| 16 May 2023 | 3.2800 | 3.8500 | 3.2500 | 3.8500 | 3.8500 | 126,600 |
| 15 May 2023 | 3.2600 | 3.4700 | 3.1500 | 3.3700 | 3.3700 | 151,800 |
| 12 May 2023 | 3.9800 | 4.2900 | 3.1900 | 3.2100 | 3.2100 | 611,900 |
| 11 May 2023 | 3.8700 | 3.9700 | 3.7200 | 3.9700 | 3.9700 | 139,800 |
| 10 May 2023 | 3.6500 | 3.9300 | 3.6500 | 3.8000 | 3.8000 | 183,000 |
| 09 May 2023 | 3.7700 | 3.8900 | 3.6600 | 3.7500 | 3.7500 | 258,600 |
| 08 May 2023 | 3.6500 | 3.9500 | 3.6350 | 3.8000 | 3.8000 | 470,400 |
| 05 May 2023 | 3.1600 | 3.7000 | 3.1200 | 3.7000 | 3.7000 | 642,900 |
| 04 May 2023 | 3.0000 | 3.2100 | 2.9700 | 3.2000 | 3.2000 | 188,900 |
| 03 May 2023 | 2.8000 | 3.0500 | 2.8000 | 3.0500 | 3.0500 | 161,900 |
| 02 May 2023 | 3.0000 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 7,546,500 |
| 01 May 2023 | 3.0500 | 3.0500 | 2.7000 | 3.0000 | 3.0000 | 260,400 |
| 28 Apr 2023 | 2.7900 | 3.0500 | 2.7900 | 3.0100 | 3.0100 | 130,300 |
| 27 Apr 2023 | 2.7800 | 3.0600 | 2.7800 | 3.0500 | 3.0500 | 191,900 |
| 26 Apr 2023 | 2.8400 | 2.9400 | 2.7600 | 2.8700 | 2.8700 | 388,300 |
| 25 Apr 2023 | 3.0000 | 3.0000 | 2.6200 | 2.9500 | 2.9500 | 491,500 |
| 24 Apr 2023 | 3.0900 | 3.1000 | 2.7900 | 3.0000 | 3.0000 | 1,363,000 |
| 21 Apr 2023 | 3.2500 | 3.2900 | 3.0500 | 3.0500 | 3.0500 | 2,742,700 |
| 20 Apr 2023 | 3.3700 | 3.4300 | 2.7700 | 3.4000 | 3.4000 | 49,779,200 |
| 19 Apr 2023 | 1.7600 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 33,600 |
| 18 Apr 2023 | 1.8400 | 1.8400 | 1.7400 | 1.8000 | 1.8000 | 26,900 |
| 17 Apr 2023 | 1.8200 | 1.8400 | 1.5600 | 1.8400 | 1.8400 | 24,200 |
| 14 Apr 2023 | 1.6000 | 1.7600 | 1.5000 | 1.7600 | 1.7600 | 118,700 |
| 13 Apr 2023 | 1.7000 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 35,000 |
| 12 Apr 2023 | 1.7300 | 1.7300 | 1.5700 | 1.7000 | 1.7000 | 95,900 |
| 11 Apr 2023 | 1.7100 | 1.7900 | 1.5700 | 1.7800 | 1.7800 | 72,000 |
| 10 Apr 2023 | 1.6300 | 1.7500 | 1.5900 | 1.7300 | 1.7300 | 89,700 |
| 06 Apr 2023 | 1.6700 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 44,900 |
| 05 Apr 2023 | 1.7000 | 1.7270 | 1.6500 | 1.6900 | 1.6900 | 19,900 |
| 04 Apr 2023 | 1.7400 | 1.9100 | 1.6900 | 1.7100 | 1.7100 | 40,500 |
| 03 Apr 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7300 | 1.7300 | 8,600 |
| 31 Mar 2023 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 39,700 |
| 30 Mar 2023 | 1.6900 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 35,300 |
| 29 Mar 2023 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 65,300 |
| 28 Mar 2023 | 1.7700 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 51,000 |
| 27 Mar 2023 | 1.5500 | 1.7800 | 1.3400 | 1.7200 | 1.7200 | 200,600 |
| 24 Mar 2023 | 1.6050 | 1.6400 | 1.4900 | 1.5000 | 1.5000 | 10,900 |
| 23 Mar 2023 | 1.5800 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 7,200 |
| 22 Mar 2023 | 1.6400 | 1.6400 | 1.5050 | 1.5800 | 1.5800 | 6,500 |
| 21 Mar 2023 | 1.6050 | 1.6490 | 1.5400 | 1.5400 | 1.5400 | 10,300 |
| 20 Mar 2023 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 23,200 |
| 17 Mar 2023 | 1.4390 | 1.6400 | 1.3700 | 1.6400 | 1.6400 | 57,500 |
| 16 Mar 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 12,500 |
| 15 Mar 2023 | 1.6500 | 1.6500 | 1.3400 | 1.3600 | 1.3600 | 23,300 |
| 14 Mar 2023 | 1.6200 | 1.7100 | 1.5400 | 1.5400 | 1.5400 | 16,400 |
| 13 Mar 2023 | 1.6140 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 6,000 |
| 10 Mar 2023 | 1.6700 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 2,400 |
| 09 Mar 2023 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 9,800 |
| 08 Mar 2023 | 1.7000 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 51,000 |
| 07 Mar 2023 | 1.7800 | 1.7800 | 1.6930 | 1.7000 | 1.7000 | 15,600 |
| 06 Mar 2023 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 38,700 |
| 03 Mar 2023 | 1.6900 | 1.7500 | 1.6310 | 1.7200 | 1.7200 | 29,300 |
| 02 Mar 2023 | 1.7000 | 1.8400 | 1.6200 | 1.6900 | 1.6900 | 38,000 |
| 01 Mar 2023 | 1.6500 | 1.8180 | 1.6500 | 1.6800 | 1.6800 | 29,000 |
| 28 Feb 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 29,200 |
| 27 Feb 2023 | 1.7700 | 1.7990 | 1.6900 | 1.6990 | 1.6990 | 21,700 |
| 24 Feb 2023 | 1.7300 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 59,100 |
| 23 Feb 2023 | 1.7250 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 47,100 |
| 22 Feb 2023 | 1.7800 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 36,500 |
| 21 Feb 2023 | 1.7900 | 1.9800 | 1.7500 | 1.8000 | 1.8000 | 43,500 |
| 17 Feb 2023 | 1.7400 | 1.8400 | 1.7200 | 1.7900 | 1.7900 | 25,500 |
| 16 Feb 2023 | 1.6500 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 9,100 |
| 15 Feb 2023 | 1.7800 | 1.7800 | 1.6400 | 1.7000 | 1.7000 | 68,600 |
| 14 Feb 2023 | 1.8300 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 55,400 |
| 13 Feb 2023 | 1.5600 | 1.8400 | 1.5600 | 1.8300 | 1.8300 | 83,700 |
| 10 Feb 2023 | 1.5250 | 1.6600 | 1.4900 | 1.6300 | 1.6300 | 27,900 |
| 09 Feb 2023 | 1.6400 | 1.6400 | 1.4970 | 1.5400 | 1.5400 | 51,200 |
| 08 Feb 2023 | 1.5990 | 1.6980 | 1.5240 | 1.6000 | 1.6000 | 92,200 |
| 07 Feb 2023 | 1.5900 | 1.6200 | 1.4910 | 1.6000 | 1.6000 | 50,400 |
| 06 Feb 2023 | 1.5800 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 23,400 |
| 03 Feb 2023 | 1.7400 | 1.7400 | 1.4200 | 1.5900 | 1.5900 | 112,500 |
| 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 |
| *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.