Amoy Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	22.17	22.94	21.92	22.57	22.57	1.80%	8,853,565
Apr 3, 2026	22.75	22.75	22.13	22.17	22.17	-4.11%	10,984,958
Apr 2, 2026	23.02	23.42	22.95	23.12	23.12	-0.30%	13,990,350
Apr 1, 2026	22.76	23.34	22.42	23.19	23.19	3.30%	15,183,020
Mar 31, 2026	22.60	22.93	22.38	22.45	22.45	-1.32%	9,136,658
Mar 30, 2026	22.18	22.90	21.99	22.75	22.75	1.56%	12,282,540
Mar 27, 2026	20.95	22.48	20.92	22.40	22.40	5.56%	11,536,630
Mar 26, 2026	21.50	21.72	21.05	21.22	21.22	-1.67%	6,864,163
Mar 25, 2026	21.80	21.86	21.47	21.58	21.58	-0.78%	7,729,171
Mar 24, 2026	21.71	21.89	21.27	21.75	21.75	1.97%	10,072,923
Mar 23, 2026	21.93	22.09	21.15	21.33	21.33	-3.62%	13,426,030
Mar 20, 2026	22.45	22.69	22.10	22.13	22.13	-1.34%	11,416,340
Mar 19, 2026	22.30	22.80	22.10	22.43	22.43	-0.40%	13,955,180
Mar 18, 2026	21.96	22.54	21.83	22.52	22.52	2.69%	14,668,560
Mar 17, 2026	21.68	22.27	21.65	21.93	21.93	0.60%	15,453,820
Mar 16, 2026	21.40	21.84	21.10	21.80	21.80	3.27%	19,463,990
Mar 13, 2026	21.01	21.86	21.01	21.11	21.11	4.82%	21,777,100
Mar 12, 2026	20.13	20.18	20.03	20.14	20.14	-0.15%	2,570,728
Mar 11, 2026	20.16	20.21	20.03	20.17	20.17	0.10%	3,862,768
Mar 10, 2026	20.09	20.29	20.00	20.15	20.15	0.65%	4,448,113
Mar 9, 2026	19.86	20.09	19.72	20.02	20.02	-0.20%	4,138,934
Mar 6, 2026	19.51	20.14	19.45	20.06	20.06	2.45%	5,278,409
Mar 5, 2026	19.83	19.86	19.47	19.58	19.58	0.36%	4,928,105
Mar 4, 2026	19.71	19.87	19.40	19.51	19.51	-1.46%	4,677,198
Mar 3, 2026	20.21	20.41	19.70	19.80	19.80	-2.03%	7,216,254
Mar 2, 2026	20.68	20.68	20.07	20.21	20.21	-3.39%	7,603,985
Feb 27, 2026	20.76	20.92	20.71	20.92	20.92	0.77%	3,393,123
Feb 26, 2026	21.00	21.04	20.68	20.76	20.76	-1.10%	5,544,960
Feb 25, 2026	20.86	21.03	20.78	20.99	20.99	0.67%	4,975,180
Feb 24, 2026	20.86	21.00	20.66	20.85	20.85	0.58%	3,740,280
Feb 13, 2026	20.99	21.16	20.71	20.73	20.73	-1.29%	5,835,300
Feb 12, 2026	21.13	21.30	20.93	21.00	21.00	-0.71%	5,635,840
Feb 11, 2026	21.18	21.48	21.12	21.15	21.15	-0.38%	4,769,562
Feb 10, 2026	21.16	21.34	21.04	21.23	21.23	0.33%	4,361,688
Feb 9, 2026	21.23	21.25	21.10	21.16	21.16	0.28%	4,277,964
Feb 6, 2026	21.25	21.46	21.09	21.10	21.10	-0.94%	6,621,910
Feb 5, 2026	21.32	21.52	21.22	21.30	21.30	-0.14%	5,022,987
Feb 4, 2026	21.36	21.39	21.08	21.33	21.33	-0.23%	5,059,399
Feb 3, 2026	21.53	21.79	21.36	21.38	21.38	-	4,895,088
Feb 2, 2026	21.80	22.12	21.35	21.38	21.38	-2.20%	4,820,914
Jan 30, 2026	21.85	22.10	21.70	21.86	21.86	-0.18%	4,739,325
Jan 29, 2026	21.80	22.19	21.55	21.90	21.90	-2.14%	8,653,234
Jan 28, 2026	22.66	22.74	22.34	22.38	22.38	-1.93%	5,486,003
Jan 27, 2026	23.25	23.25	22.47	22.82	22.82	-1.89%	8,035,276
Jan 26, 2026	23.19	23.53	22.79	23.26	23.26	0.30%	11,623,560
Jan 23, 2026	22.86	23.37	22.66	23.19	23.19	2.52%	11,084,260
Jan 22, 2026	22.77	22.90	22.52	22.62	22.62	-1.35%	6,822,178
Jan 21, 2026	22.35	23.45	22.29	22.93	22.93	1.91%	12,706,770
Jan 20, 2026	22.42	22.85	22.30	22.50	22.50	0.22%	5,892,570
Jan 19, 2026	22.37	22.77	22.30	22.45	22.45	-0.27%	5,796,250