Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
141.88
+0.50 (0.35%)
Aug 6, 2025, 4:00 PM - Market closed

Augmedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025141.43142.13140.60141.88141.880.35%164,626
Aug 5, 2025142.62142.62140.33141.38141.38-1.01%223,707
Aug 4, 2025142.55143.04142.28142.82142.821.18%134,915
Aug 1, 2025141.24141.35139.65141.15141.15-0.75%243,230
Jul 31, 2025143.25144.02141.92142.22142.22-0.77%313,194
Jul 30, 2025143.38144.07142.57143.33143.330.24%187,834
Jul 29, 2025144.31144.31142.67142.99142.99-0.79%183,665
Jul 28, 2025145.02145.02143.72144.13144.13-0.46%142,843
Jul 25, 2025144.20145.29144.03144.79144.790.28%185,428
Jul 24, 2025144.68144.84144.12144.38144.38-0.61%162,723
Jul 23, 2025143.73145.44143.55145.26145.261.67%207,811
Jul 22, 2025143.10143.10140.90142.87142.87-216,695
Jul 21, 2025143.78143.80142.81142.87142.870.13%146,692
Jul 18, 2025143.70143.70142.51142.68142.68-0.22%149,425
Jul 17, 2025141.38143.01141.20142.99142.992.53%366,531
Jul 16, 2025138.98139.55137.85139.46139.460.45%726,219
Jul 15, 2025140.27140.35138.67138.83138.830.02%164,176
Jul 14, 2025138.23138.90138.00138.80138.800.39%110,073
Jul 11, 2025138.29138.93138.17138.26138.26-0.60%98,722
Jul 10, 2025139.39139.51137.80139.10139.10-0.22%177,750
Jul 9, 2025139.12139.47138.46139.41139.410.86%258,549
Jul 8, 2025138.21138.53137.56138.22138.220.10%173,135
Jul 7, 2025138.90139.28137.37138.08138.08-1.27%153,634
Jul 3, 2025139.29140.24139.29139.86139.860.52%75,597
Jul 2, 2025137.69139.14137.55139.14139.140.46%149,937
Jul 1, 2025138.63138.80137.54138.50138.50-0.37%187,428
Jun 30, 2025138.67139.26138.00139.02139.020.38%682,542
Jun 27, 2025138.56139.14137.64138.50138.501.08%141,133
Jun 26, 2025135.81137.34135.59137.02137.020.78%147,728
Jun 25, 2025136.55136.55135.47135.96135.14-0.38%97,903
Jun 24, 2025135.59136.79135.05136.48135.651.91%98,387
Jun 23, 2025132.44134.15131.86133.92133.110.90%191,977
Jun 20, 2025134.36134.36132.58132.73131.93-0.54%144,392
Jun 18, 2025134.00134.67133.30133.45132.640.01%175,243
Jun 17, 2025134.51134.83133.25133.44132.63-1.47%121,509
Jun 16, 2025135.03136.16135.03135.43134.611.51%144,934
Jun 13, 2025133.26134.16132.74133.41132.60-1.02%179,706
Jun 12, 2025133.66134.81133.52134.78133.961.13%100,976
Jun 11, 2025133.37133.86132.88133.27132.46-0.05%92,178
Jun 10, 2025133.40133.47132.31133.34132.530.62%65,320
Jun 9, 2025132.38133.06132.05132.52131.72-0.08%86,952
Jun 6, 2025132.40132.68132.10132.63131.830.95%67,198
Jun 5, 2025132.45132.45130.89131.38130.59-0.61%96,701
Jun 4, 2025132.05132.58131.68132.19131.390.56%156,960
Jun 3, 2025129.99131.49129.92131.46130.660.84%73,408
Jun 2, 2025130.06130.61128.79130.36129.570.33%90,216
May 30, 2025130.37130.37129.02129.93129.14-0.64%89,089
May 29, 2025131.62131.62130.26130.77129.980.28%375,608
May 28, 2025131.17131.17130.40130.40129.61-0.96%134,586
May 27, 2025131.23131.66130.58131.66130.862.08%73,190