Amoy Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	19.68	19.91	19.18	19.22	-	-4.28%	4,211,545
May 15, 2026	19.91	20.22	19.91	20.08	20.08	0.90%	6,373,825
May 14, 2026	20.30	20.38	19.88	19.90	19.90	-2.02%	8,893,044
May 13, 2026	20.48	20.58	20.28	20.31	20.31	-0.44%	6,749,649
May 12, 2026	20.53	20.72	20.26	20.40	20.40	-1.11%	7,361,606
May 11, 2026	20.21	20.83	20.09	20.63	20.63	2.13%	11,834,340
May 8, 2026	20.21	20.40	20.12	20.20	20.20	-0.05%	7,291,015
May 7, 2026	20.06	20.22	20.03	20.21	20.21	0.75%	6,023,114
May 6, 2026	20.28	20.37	20.00	20.06	20.06	-0.74%	11,045,280
Apr 30, 2026	20.49	20.60	20.14	20.21	20.21	-1.46%	7,464,607
Apr 29, 2026	20.50	20.79	20.32	20.51	20.51	-0.15%	9,231,615
Apr 28, 2026	21.75	21.75	20.13	20.54	20.54	-8.02%	22,497,990
Apr 27, 2026	22.20	22.60	22.10	22.33	22.33	0.45%	9,625,038
Apr 24, 2026	22.17	22.43	22.03	22.23	22.23	-0.04%	5,038,472
Apr 23, 2026	22.55	22.55	22.05	22.24	22.24	-1.37%	7,088,849
Apr 22, 2026	22.05	22.60	21.99	22.55	22.55	2.36%	8,050,564
Apr 21, 2026	22.59	22.71	22.00	22.03	22.03	-2.87%	8,900,263
Apr 20, 2026	22.72	22.94	22.51	22.68	22.68	-1.13%	9,346,407
Apr 17, 2026	23.41	23.45	22.84	22.94	22.94	-2.47%	11,605,760
Apr 16, 2026	23.18	23.70	23.04	23.52	23.52	2.04%	15,494,560
Apr 15, 2026	23.22	23.29	22.73	23.05	23.05	0.22%	10,334,870
Apr 14, 2026	22.86	23.18	22.55	23.00	23.00	0.61%	9,840,382
Apr 13, 2026	23.30	23.45	22.71	22.86	22.86	-2.47%	12,069,160
Apr 10, 2026	23.07	23.88	22.95	23.44	23.44	2.72%	15,762,710
Apr 9, 2026	22.81	23.56	22.68	22.82	22.82	-0.44%	11,784,407
Apr 8, 2026	22.87	23.19	22.60	22.92	22.92	1.55%	11,060,546
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