Autonomix Medical, Inc. (AMIX)
NASDAQ: AMIX · Real-Time Price · USD
13.36
+0.17 (1.29%)
At close: Nov 20, 2024, 4:00 PM
12.80
-0.56 (-4.19%)
After-hours: Nov 20, 2024, 4:53 PM EST
Autonomix Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.19 | 14.00 | 12.95 | 13.36 | 13.36 | 1.29% | 70,742 |
| Nov 19, 2024 | 13.00 | 13.65 | 11.70 | 13.19 | 13.19 | 6.46% | 172,799 |
| Nov 18, 2024 | 13.00 | 13.78 | 12.01 | 12.39 | 12.39 | 6.26% | 195,183 |
| Nov 15, 2024 | 9.52 | 11.71 | 9.52 | 11.66 | 11.66 | 21.84% | 174,049 |
| Nov 14, 2024 | 10.58 | 10.89 | 9.03 | 9.57 | 9.57 | -6.73% | 83,206 |
| Nov 13, 2024 | 10.47 | 10.64 | 10.01 | 10.26 | 10.26 | -3.21% | 43,075 |
| Nov 12, 2024 | 10.50 | 11.09 | 10.00 | 10.60 | 10.60 | -0.47% | 68,583 |
| Nov 11, 2024 | 11.09 | 11.37 | 10.45 | 10.65 | 10.65 | -4.74% | 70,993 |
| Nov 8, 2024 | 11.99 | 12.49 | 10.87 | 11.18 | 11.18 | -5.37% | 115,750 |
| Nov 7, 2024 | 12.50 | 15.00 | 11.50 | 11.82 | 11.82 | -8.41% | 657,055 |
| Nov 6, 2024 | 12.13 | 14.08 | 11.30 | 12.90 | 12.90 | 5.65% | 330,209 |
| Nov 5, 2024 | 11.45 | 12.70 | 10.81 | 12.21 | 12.21 | 4.36% | 216,324 |
| Nov 4, 2024 | 10.70 | 12.24 | 10.55 | 11.70 | 11.70 | 7.14% | 168,968 |
| Nov 1, 2024 | 12.79 | 13.25 | 10.30 | 10.92 | 10.92 | -23.69% | 393,657 |
| Oct 31, 2024 | 15.49 | 17.15 | 11.81 | 14.31 | 14.31 | 39.75% | 8,525,206 |
| Oct 30, 2024 | 10.35 | 10.96 | 9.69 | 10.24 | 10.24 | -1.82% | 186,069 |
| Oct 29, 2024 | 11.82 | 12.13 | 9.13 | 10.43 | 10.43 | -15.75% | 624,706 |
| Oct 28, 2024 | 19.22 | 21.49 | 11.81 | 12.38 | 12.38 | 60.57% | 18,306,210 |
| Oct 25, 2024 | 7.97 | 8.88 | 7.51 | 7.71 | 7.71 | -22.12% | 137,513 |
| Oct 24, 2024 | 9.90 | 10.17 | 9.20 | 9.90 | 9.90 | 0.32% | 44,856 |
| Oct 23, 2024 | 10.52 | 11.30 | 9.80 | 9.87 | 9.87 | -6.91% | 33,618 |
| Oct 22, 2024 | 10.20 | 11.16 | 10.20 | 10.60 | 10.60 | 2.71% | 44,761 |
| Oct 21, 2024 | 10.60 | 10.78 | 9.22 | 10.32 | 10.32 | -4.27% | 23,323 |
| Oct 18, 2024 | 11.78 | 11.78 | 10.42 | 10.78 | 10.78 | -6.26% | 11,495 |
| Oct 17, 2024 | 11.95 | 11.95 | 11.42 | 11.50 | 11.50 | -3.78% | 3,243 |
| Oct 16, 2024 | 11.62 | 11.99 | 11.50 | 11.95 | 11.95 | 2.05% | 3,749 |
| Oct 15, 2024 | 12.31 | 12.31 | 11.40 | 11.71 | 11.71 | -0.91% | 3,228 |
| Oct 14, 2024 | 11.80 | 12.17 | 11.60 | 11.82 | 11.82 | - | 1,791 |
| Oct 11, 2024 | 11.93 | 12.10 | 11.60 | 11.82 | 11.82 | 0.66% | 2,531 |
| Oct 10, 2024 | 11.62 | 12.16 | 11.62 | 11.74 | 11.74 | -2.29% | 3,643 |
| Oct 9, 2024 | 12.20 | 12.30 | 11.81 | 12.02 | 12.02 | 0.12% | 3,049 |
| Oct 8, 2024 | 11.80 | 12.40 | 11.42 | 12.00 | 12.00 | 2.60% | 2,987 |
| Oct 7, 2024 | 11.80 | 11.80 | 11.30 | 11.70 | 11.70 | -1.53% | 3,647 |
| Oct 4, 2024 | 11.62 | 12.00 | 11.60 | 11.88 | 11.88 | 2.24% | 1,152 |
| Oct 3, 2024 | 11.65 | 12.23 | 11.60 | 11.62 | 11.62 | -0.02% | 3,841 |
| Oct 2, 2024 | 12.00 | 12.20 | 11.60 | 11.62 | 11.62 | -0.72% | 3,268 |
| Oct 1, 2024 | 11.99 | 12.00 | 11.60 | 11.71 | 11.71 | -2.35% | 2,480 |
| Sep 30, 2024 | 12.20 | 12.20 | 11.74 | 11.99 | 11.99 | -0.10% | 3,803 |
| Sep 27, 2024 | 11.84 | 12.85 | 11.74 | 12.00 | 12.00 | 2.39% | 3,345 |
| Sep 26, 2024 | 11.85 | 12.18 | 11.64 | 11.72 | 11.72 | 1.03% | 3,704 |
| Sep 25, 2024 | 12.00 | 12.56 | 11.60 | 11.60 | 11.60 | -4.92% | 7,501 |
| Sep 24, 2024 | 12.28 | 12.55 | 11.90 | 12.20 | 12.20 | 1.65% | 3,692 |
| Sep 23, 2024 | 12.90 | 13.10 | 11.50 | 12.00 | 12.00 | -6.93% | 14,375 |
| Sep 20, 2024 | 13.20 | 14.17 | 12.60 | 12.90 | 12.90 | -1.01% | 11,022 |
| Sep 19, 2024 | 13.90 | 14.40 | 12.74 | 13.03 | 13.03 | -5.92% | 7,899 |
| Sep 18, 2024 | 14.36 | 14.40 | 13.54 | 13.85 | 13.85 | -3.70% | 4,599 |
| Sep 17, 2024 | 16.00 | 16.00 | 13.13 | 14.38 | 14.38 | -9.14% | 24,578 |
| Sep 16, 2024 | 16.10 | 16.90 | 15.40 | 15.83 | 15.83 | -3.50% | 4,028 |
| Sep 13, 2024 | 17.80 | 17.80 | 15.81 | 16.40 | 16.40 | -4.43% | 9,067 |
| Sep 12, 2024 | 17.34 | 18.00 | 17.00 | 17.16 | 17.16 | 0.20% | 4,470 |
| Sep 11, 2024 | 17.07 | 18.20 | 16.60 | 17.13 | 17.13 | -2.69% | 5,316 |
| Sep 10, 2024 | 17.32 | 17.96 | 16.60 | 17.60 | 17.60 | 1.09% | 7,250 |
| Sep 9, 2024 | 17.00 | 18.40 | 15.72 | 17.41 | 17.41 | 9.09% | 24,860 |
| Sep 6, 2024 | 16.69 | 17.60 | 15.22 | 15.96 | 15.96 | -8.47% | 12,476 |
| Sep 5, 2024 | 15.70 | 17.60 | 14.40 | 17.44 | 17.44 | -4.37% | 114,848 |
| Sep 4, 2024 | 15.54 | 18.60 | 14.17 | 18.23 | 18.23 | 25.39% | 39,311 |
| Sep 3, 2024 | 12.35 | 16.80 | 12.30 | 14.54 | 14.54 | 8.51% | 71,213 |
| Aug 30, 2024 | 11.50 | 19.00 | 11.48 | 13.40 | 13.40 | 16.68% | 210,311 |
| Aug 29, 2024 | 11.60 | 11.74 | 11.00 | 11.48 | 11.48 | -0.17% | 3,574 |
| Aug 28, 2024 | 11.93 | 12.00 | 11.40 | 11.50 | 11.50 | -2.34% | 6,674 |
| Aug 27, 2024 | 12.04 | 12.04 | 11.20 | 11.78 | 11.78 | -0.17% | 3,867 |
| Aug 26, 2024 | 11.82 | 11.91 | 11.40 | 11.80 | 11.80 | -0.34% | 6,113 |
| Aug 23, 2024 | 12.00 | 12.41 | 11.70 | 11.84 | 11.84 | -2.31% | 7,228 |
| Aug 22, 2024 | 12.70 | 12.70 | 11.71 | 12.12 | 12.12 | -2.26% | 8,384 |
| Aug 21, 2024 | 12.59 | 12.60 | 12.00 | 12.40 | 12.40 | -1.57% | 10,621 |
| Aug 20, 2024 | 13.18 | 14.95 | 12.30 | 12.60 | 12.60 | -0.02% | 51,432 |
| Aug 19, 2024 | 11.84 | 12.94 | 11.84 | 12.60 | 12.60 | 0.77% | 6,598 |
| Aug 16, 2024 | 12.44 | 12.76 | 12.20 | 12.50 | 12.50 | 0.55% | 6,311 |
| Aug 15, 2024 | 12.40 | 12.76 | 12.00 | 12.44 | 12.44 | 2.10% | 4,973 |
| Aug 14, 2024 | 13.14 | 13.65 | 11.90 | 12.18 | 12.18 | -5.14% | 8,653 |
| Aug 13, 2024 | 13.40 | 13.70 | 12.82 | 12.84 | 12.84 | 1.86% | 10,375 |
| Aug 12, 2024 | 14.00 | 14.20 | 12.46 | 12.61 | 12.61 | -9.96% | 11,007 |
| Aug 9, 2024 | 13.60 | 14.28 | 13.21 | 14.00 | 14.00 | 4.48% | 6,145 |
| Aug 8, 2024 | 13.20 | 13.80 | 13.20 | 13.40 | 13.40 | 2.03% | 7,135 |
| Aug 7, 2024 | 15.58 | 15.60 | 13.00 | 13.13 | 13.13 | -7.90% | 8,479 |
| Aug 6, 2024 | 14.20 | 16.80 | 14.04 | 14.26 | 14.26 | 0.42% | 18,962 |
| Aug 5, 2024 | 14.00 | 14.28 | 11.42 | 14.20 | 14.20 | -10.13% | 43,206 |
| Aug 2, 2024 | 19.74 | 19.75 | 15.12 | 15.80 | 15.80 | -23.30% | 36,876 |
| Aug 1, 2024 | 21.40 | 21.60 | 19.28 | 20.60 | 20.60 | -1.90% | 12,118 |
| Jul 31, 2024 | 21.20 | 22.00 | 18.60 | 21.00 | 21.00 | -0.94% | 40,001 |
| Jul 30, 2024 | 23.40 | 23.40 | 21.00 | 21.20 | 21.20 | -9.40% | 40,129 |
| Jul 29, 2024 | 26.20 | 26.60 | 23.20 | 23.40 | 23.40 | -9.30% | 28,494 |
| Jul 26, 2024 | 24.20 | 30.50 | 24.00 | 25.80 | 25.80 | 8.40% | 139,997 |
| Jul 25, 2024 | 22.40 | 24.40 | 21.01 | 23.80 | 23.80 | 3.48% | 59,221 |
| Jul 24, 2024 | 23.00 | 24.60 | 20.40 | 23.00 | 23.00 | -3.36% | 78,898 |
| Jul 23, 2024 | 28.00 | 28.40 | 23.00 | 23.80 | 23.80 | -22.73% | 107,091 |
| Jul 22, 2024 | 31.00 | 33.40 | 27.80 | 30.80 | 30.80 | 9.22% | 264,667 |
| Jul 19, 2024 | 27.80 | 42.40 | 27.80 | 28.20 | 28.20 | 4.44% | 2,280,284 |
| Jul 18, 2024 | 24.20 | 29.80 | 23.80 | 27.00 | 27.00 | 10.66% | 271,009 |
| Jul 17, 2024 | 22.30 | 32.00 | 21.40 | 24.40 | 24.40 | 15.09% | 1,655,245 |
| Jul 16, 2024 | 23.60 | 23.80 | 20.24 | 21.20 | 21.20 | -23.19% | 349,328 |
| Jul 15, 2024 | 18.90 | 36.60 | 18.20 | 27.60 | 27.60 | 123.30% | 7,670,918 |
| Jul 12, 2024 | 11.52 | 12.40 | 11.10 | 12.36 | 12.36 | 6.55% | 14,875 |
| Jul 11, 2024 | 10.98 | 11.80 | 10.88 | 11.60 | 11.60 | 7.21% | 9,715 |
| Jul 10, 2024 | 11.20 | 11.20 | 10.60 | 10.82 | 10.82 | 1.65% | 7,953 |
| Jul 9, 2024 | 10.83 | 11.26 | 10.60 | 10.64 | 10.64 | 0.04% | 17,562 |
| Jul 8, 2024 | 12.00 | 12.40 | 10.21 | 10.64 | 10.64 | -16.88% | 48,429 |
| Jul 5, 2024 | 13.00 | 13.95 | 12.60 | 12.80 | 12.80 | -0.23% | 48,112 |
| Jul 3, 2024 | 25.60 | 27.80 | 11.26 | 12.83 | 12.83 | -31.76% | 979,686 |
| Jul 2, 2024 | 19.80 | 19.96 | 18.61 | 18.80 | 18.80 | -1.05% | 2,999 |