Autonomix Medical, Inc. (AMIX)
NASDAQ: AMIX · Real-Time Price · USD
1.700
-0.040 (-2.30%)
May 28, 2025, 4:00 PM - Market closed
Autonomix Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.74 | 1.78 | 1.68 | 1.70 | 1.70 | -2.30% | 41,606 |
| May 27, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -1.14% | 41,793 |
| May 23, 2025 | 1.78 | 1.83 | 1.75 | 1.76 | 1.76 | -4.35% | 17,173 |
| May 22, 2025 | 1.80 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 24,704 |
| May 21, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 0.56% | 31,240 |
| May 20, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -4.28% | 68,778 |
| May 19, 2025 | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -4.10% | 67,099 |
| May 16, 2025 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | 2.63% | 176,134 |
| May 15, 2025 | 1.77 | 1.96 | 1.75 | 1.90 | 1.90 | 9.20% | 3,504,995 |
| May 14, 2025 | 1.77 | 1.77 | 1.67 | 1.74 | 1.74 | -5.95% | 59,107 |
| May 13, 2025 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 5.71% | 82,802 |
| May 12, 2025 | 1.82 | 1.86 | 1.68 | 1.75 | 1.75 | -1.69% | 117,059 |
| May 9, 2025 | 1.69 | 1.78 | 1.68 | 1.78 | 1.78 | 4.71% | 39,938 |
| May 8, 2025 | 1.81 | 1.84 | 1.68 | 1.70 | 1.70 | -6.08% | 48,960 |
| May 7, 2025 | 1.87 | 1.95 | 1.78 | 1.81 | 1.81 | -2.69% | 22,665 |
| May 6, 2025 | 1.96 | 2.00 | 1.80 | 1.86 | 1.86 | -7.00% | 49,086 |
| May 5, 2025 | 2.02 | 2.09 | 1.95 | 2.00 | 2.00 | - | 65,742 |
| May 2, 2025 | 2.22 | 2.26 | 2.00 | 2.00 | 2.00 | -12.66% | 115,659 |
| May 1, 2025 | 2.34 | 2.34 | 2.21 | 2.29 | 2.29 | -2.14% | 108,147 |
| Apr 30, 2025 | 2.37 | 2.49 | 2.10 | 2.34 | 2.34 | -7.51% | 1,544,973 |
| Apr 29, 2025 | 2.71 | 2.82 | 2.23 | 2.53 | 2.53 | 8.12% | 683,805 |
| Apr 28, 2025 | 2.31 | 2.49 | 2.20 | 2.34 | 2.34 | 12.50% | 275,751 |
| Apr 25, 2025 | 1.98 | 2.12 | 1.97 | 2.08 | 2.08 | 5.80% | 9,488 |
| Apr 24, 2025 | 2.02 | 2.05 | 1.94 | 1.97 | 1.97 | -3.15% | 3,522 |
| Apr 23, 2025 | 1.98 | 2.06 | 1.94 | 2.03 | 2.03 | 7.98% | 34,855 |
| Apr 22, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 5.62% | 5,618 |
| Apr 21, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -3.89% | 8,327 |
| Apr 17, 2025 | 1.76 | 1.88 | 1.76 | 1.85 | 1.85 | 4.63% | 25,428 |
| Apr 16, 2025 | 1.66 | 1.77 | 1.61 | 1.77 | 1.77 | 5.99% | 10,986 |
| Apr 15, 2025 | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | 2.20% | 4,841 |
| Apr 14, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -3.08% | 12,064 |
| Apr 11, 2025 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 2.80% | 13,528 |
| Apr 10, 2025 | 1.64 | 1.64 | 1.58 | 1.64 | 1.64 | 0.61% | 5,808 |
| Apr 9, 2025 | 1.60 | 1.67 | 1.52 | 1.63 | 1.63 | 1.49% | 16,406 |
| Apr 8, 2025 | 1.75 | 1.75 | 1.56 | 1.61 | 1.61 | -0.25% | 12,733 |
| Apr 7, 2025 | 1.65 | 1.65 | 1.53 | 1.61 | 1.61 | -2.13% | 15,529 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -1.50% | 10,041 |
| Apr 3, 2025 | 1.66 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 11,468 |
| Apr 2, 2025 | 1.71 | 1.74 | 1.52 | 1.74 | 1.74 | 0.58% | 16,916 |
| Apr 1, 2025 | 1.72 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 16,037 |
| Mar 31, 2025 | 1.80 | 1.81 | 1.69 | 1.75 | 1.75 | -4.37% | 30,572 |
| Mar 28, 2025 | 1.91 | 1.91 | 1.80 | 1.83 | 1.83 | -4.19% | 12,863 |
| Mar 27, 2025 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 2.14% | 3,551 |
| Mar 26, 2025 | 2.11 | 2.11 | 1.79 | 1.87 | 1.87 | -7.01% | 198,036 |
| Mar 25, 2025 | 2.04 | 2.05 | 1.95 | 2.01 | 2.01 | -0.94% | 26,126 |
| Mar 24, 2025 | 2.05 | 2.25 | 1.90 | 2.03 | 2.03 | 2.01% | 132,930 |
| Mar 21, 2025 | 2.23 | 2.25 | 1.96 | 1.99 | 1.99 | -9.13% | 42,523 |
| Mar 20, 2025 | 2.16 | 2.25 | 2.05 | 2.19 | 2.19 | 10.61% | 88,465 |
| Mar 19, 2025 | 1.91 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 8,456 |
| Mar 18, 2025 | 1.98 | 2.02 | 1.87 | 1.90 | 1.90 | -4.52% | 29,734 |