Amoy Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	18.44	21.41	17.66	17.79	-	-10.60%	18,022,226
Jun 5, 2026	21.41	21.52	19.38	19.90	19.90	-2.50%	27,674,150
May 29, 2026	20.30	20.79	20.08	20.41	20.41	1.34%	13,581,810
May 28, 2026	20.76	21.07	19.90	20.14	20.14	-2.42%	15,361,600
May 27, 2026	18.46	20.71	18.46	20.64	20.64	12.05%	26,239,160
May 26, 2026	18.59	18.74	18.30	18.42	18.42	-0.97%	5,200,870
May 25, 2026	18.99	19.03	18.51	18.60	18.60	-1.90%	7,322,553
May 22, 2026	19.27	19.31	18.93	18.96	18.96	-0.84%	6,102,530
May 21, 2026	19.05	19.62	19.00	19.12	19.12	0.58%	6,880,988
May 20, 2026	19.44	19.44	18.92	19.01	19.01	-2.26%	5,801,856
May 19, 2026	19.23	19.63	19.18	19.45	19.45	1.20%	5,332,300
May 18, 2026	19.68	19.80	19.11	19.22	19.22	-2.09%	6,589,085
May 15, 2026	19.91	20.22	19.91	20.08	19.63	0.90%	6,373,825
May 14, 2026	20.30	20.38	19.88	19.90	19.45	-2.02%	8,893,044
May 13, 2026	20.48	20.58	20.28	20.31	19.85	-0.44%	6,749,649
May 12, 2026	20.53	20.72	20.26	20.40	19.94	-1.11%	7,361,606
May 11, 2026	20.21	20.83	20.09	20.63	20.17	2.13%	11,834,340
May 8, 2026	20.21	20.40	20.12	20.20	19.75	-0.05%	7,291,015
May 7, 2026	20.06	20.22	20.03	20.21	19.76	0.75%	6,023,114
May 6, 2026	20.28	20.37	20.00	20.06	19.61	-0.74%	11,045,280
Apr 30, 2026	20.49	20.60	20.14	20.21	19.76	-1.46%	7,464,607
Apr 29, 2026	20.50	20.79	20.32	20.51	20.05	-0.15%	9,231,615
Apr 28, 2026	21.75	21.75	20.13	20.54	20.08	-8.02%	22,497,990
Apr 27, 2026	22.20	22.60	22.10	22.33	21.83	0.45%	9,625,038
Apr 24, 2026	22.17	22.43	22.03	22.23	21.73	-0.04%	5,038,472
Apr 23, 2026	22.55	22.55	22.05	22.24	21.74	-1.37%	7,088,849
Apr 22, 2026	22.05	22.60	21.99	22.55	22.04	2.36%	8,050,564
Apr 21, 2026	22.59	22.71	22.00	22.03	21.54	-2.87%	8,900,263
Apr 20, 2026	22.72	22.94	22.51	22.68	22.17	-1.13%	9,346,407
Apr 17, 2026	23.41	23.45	22.84	22.94	22.43	-2.47%	11,605,760
Apr 16, 2026	23.18	23.70	23.04	23.52	22.99	2.04%	15,494,560
Apr 15, 2026	23.22	23.29	22.73	23.05	22.53	0.22%	10,334,870
Apr 14, 2026	22.86	23.18	22.55	23.00	22.48	0.61%	9,840,382
Apr 13, 2026	23.30	23.45	22.71	22.86	22.35	-2.47%	12,069,160
Apr 10, 2026	23.07	23.88	22.95	23.44	22.91	2.72%	15,762,710
Apr 9, 2026	22.81	23.56	22.68	22.82	22.31	-0.44%	11,782,400
Apr 8, 2026	22.87	23.19	22.60	22.92	22.41	1.55%	11,060,540
Apr 7, 2026	22.17	22.94	21.92	22.57	22.06	1.80%	8,853,565
Apr 3, 2026	22.75	22.75	22.13	22.17	21.67	-4.11%	10,984,950
Apr 2, 2026	23.02	23.42	22.95	23.12	22.60	-0.30%	13,990,350
Apr 1, 2026	22.76	23.34	22.42	23.19	22.67	3.30%	15,183,020
Mar 31, 2026	22.60	22.93	22.38	22.45	21.95	-1.32%	9,136,658
Mar 30, 2026	22.18	22.90	21.99	22.75	22.24	1.56%	12,282,540
Mar 27, 2026	20.95	22.48	20.92	22.40	21.90	5.56%	11,536,630
Mar 26, 2026	21.50	21.72	21.05	21.22	20.74	-1.67%	6,864,163
Mar 25, 2026	21.80	21.86	21.47	21.58	21.10	-0.78%	7,729,171
Mar 24, 2026	21.71	21.89	21.27	21.75	21.26	1.97%	10,072,920
Mar 23, 2026	21.93	22.09	21.15	21.33	20.85	-3.62%	13,426,030
Mar 20, 2026	22.45	22.69	22.10	22.13	21.63	-1.34%	11,416,340
Mar 19, 2026	22.30	22.80	22.10	22.43	21.93	-0.40%	13,955,180