Abits Group Inc. (ABTS)
NASDAQ: ABTS · Real-Time Price · USD
3.600
-0.340 (-8.63%)
At close: Aug 1, 2025, 4:00 PM
3.550
-0.050 (-1.39%)
After-hours: Aug 1, 2025, 5:36 PM EDT

Augmedix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.823.883.503.613.61-8.38%12,669
Jul 31, 20253.953.953.763.943.94-0.25%13,736
Jul 30, 20254.234.233.903.953.95-6.62%10,601
Jul 29, 20254.584.584.004.234.23-10.38%43,156
Jul 28, 20254.554.984.554.724.722.16%27,436
Jul 25, 20254.734.784.524.624.62-2,511
Jul 24, 20254.864.864.584.624.62-3.95%4,955
Jul 23, 20254.734.984.614.814.811.05%6,150
Jul 22, 20254.754.804.614.764.761.49%6,244
Jul 21, 20254.734.974.694.694.69-0.42%9,865
Jul 18, 20255.305.304.554.714.71-8.54%26,537
Jul 17, 20255.015.375.015.155.153.21%10,568
Jul 16, 20255.215.504.824.994.99-3.11%61,305
Jul 15, 20255.245.355.125.155.15-4.72%19,407
Jul 14, 20255.945.945.305.415.41-8.08%50,378
Jul 11, 20254.506.084.505.885.8831.54%142,137
Jul 10, 20254.394.604.304.474.475.18%14,745
Jul 9, 20254.494.494.114.254.25-4.69%23,515
Jul 8, 20254.454.684.324.464.46-0.25%23,789
Jul 7, 20254.954.964.304.474.47-8.40%29,143
Jul 3, 20255.125.254.804.884.88-4.13%42,435
Jul 2, 20254.165.393.785.095.0928.96%269,627
Jul 1, 20253.803.993.703.953.953.60%15,076
Jun 30, 20254.114.283.533.813.81-4.75%74,939
Jun 27, 20253.964.043.834.004.003.82%20,644
Jun 26, 20253.944.073.723.853.851.39%6,192
Jun 25, 20253.653.963.643.803.805.56%37,830
Jun 24, 20253.843.893.503.603.601.69%25,530
Jun 23, 20253.603.733.063.543.54-5.35%38,467
Jun 20, 20253.933.933.533.743.74-1.84%5,987
Jun 18, 20253.853.953.753.813.81-4.51%28,946
Jun 17, 20254.054.183.703.993.99-3.83%28,934
Jun 16, 20254.264.563.954.154.15-2.61%41,213
Jun 13, 20254.324.614.004.264.26-3.84%96,929
Jun 12, 20254.354.624.074.434.43-0.96%22,576
Jun 11, 20254.514.554.284.474.47-1.56%15,576
Jun 10, 20254.504.654.454.544.541.43%106,833
Jun 9, 20254.664.804.414.484.48-6.08%71,386
Jun 6, 20254.134.774.134.774.7716.06%73,933
Jun 5, 20254.204.293.964.114.11-4.17%14,780
Jun 4, 20253.974.403.904.294.297.49%23,413
Jun 3, 20254.114.153.753.993.99-2.68%23,979
Jun 2, 20253.984.403.964.104.10-14,340
May 30, 20254.054.193.904.104.100.74%28,046
May 29, 20254.144.284.014.074.07-0.25%46,547
May 28, 20254.304.604.014.084.08-3.09%34,555
May 27, 20253.904.763.854.214.2110.21%125,999
May 23, 20253.323.833.323.823.8210.72%52,897
May 22, 20253.233.593.153.453.45-7.26%278,250
May 21, 20254.264.263.613.723.72-11.22%78,851