Augmedix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	2.35	2.35	2.35	2.35	2.35	-	-
Oct 1, 2024	2.34	2.35	2.34	2.35	2.35	-	23,983
Sep 30, 2024	2.34	2.35	2.34	2.35	2.35	0.43%	35,958
Sep 27, 2024	2.34	2.34	2.33	2.34	2.34	0.43%	96,859
Sep 26, 2024	2.34	2.34	2.33	2.33	2.33	-0.43%	63,446
Sep 25, 2024	2.33	2.34	2.33	2.34	2.34	-	109,965
Sep 24, 2024	2.33	2.34	2.33	2.34	2.34	0.43%	33,791
Sep 23, 2024	2.33	2.34	2.33	2.33	2.33	-0.43%	44,297
Sep 20, 2024	2.33	2.34	2.33	2.34	2.34	0.43%	168,035
Sep 19, 2024	2.33	2.34	2.33	2.33	2.33	-	36,500
Sep 18, 2024	2.33	2.34	2.33	2.33	2.33	-	59,833
Sep 17, 2024	2.33	2.34	2.33	2.33	2.33	-	45,421
Sep 16, 2024	2.33	2.34	2.33	2.33	2.33	-	57,532
Sep 13, 2024	2.32	2.33	2.32	2.33	2.33	0.43%	50,329
Sep 12, 2024	2.33	2.33	2.32	2.32	2.32	-	62,999
Sep 11, 2024	2.32	2.33	2.32	2.32	2.32	-	46,424
Sep 10, 2024	2.32	2.33	2.32	2.32	2.32	-0.43%	33,997
Sep 9, 2024	2.31	2.33	2.31	2.33	2.33	0.87%	59,619
Sep 6, 2024	2.31	2.32	2.31	2.31	2.31	-	121,382
Sep 5, 2024	2.31	2.32	2.31	2.31	2.31	-	95,616
Sep 4, 2024	2.31	2.32	2.31	2.31	2.31	-	356,287
Sep 3, 2024	2.31	2.32	2.31	2.31	2.31	-0.43%	216,779
Aug 30, 2024	2.32	2.32	2.31	2.32	2.32	-	282,375
Aug 29, 2024	2.29	2.33	2.29	2.32	2.32	1.31%	384,470
Aug 28, 2024	2.29	2.30	2.29	2.29	2.29	-	25,994
Aug 27, 2024	2.29	2.30	2.28	2.29	2.29	-0.43%	44,127
Aug 26, 2024	2.29	2.30	2.28	2.30	2.30	0.44%	104,408
Aug 23, 2024	2.27	2.30	2.27	2.29	2.29	0.44%	141,103
Aug 22, 2024	2.27	2.29	2.27	2.28	2.28	0.44%	74,797
Aug 21, 2024	2.28	2.29	2.27	2.27	2.27	-	194,027
Aug 20, 2024	2.28	2.29	2.27	2.27	2.27	-0.87%	302,094
Aug 19, 2024	2.27	2.29	2.27	2.29	2.29	0.88%	102,550
Aug 16, 2024	2.26	2.29	2.26	2.27	2.27	-	194,426
Aug 15, 2024	2.26	2.30	2.26	2.27	2.27	0.44%	587,069
Aug 14, 2024	2.26	2.28	2.26	2.26	2.26	-	584,108
Aug 13, 2024	2.26	2.27	2.26	2.26	2.26	-0.44%	220,244
Aug 12, 2024	2.27	2.28	2.26	2.27	2.27	-	236,438
Aug 9, 2024	2.26	2.28	2.26	2.27	2.27	0.44%	238,176
Aug 8, 2024	2.26	2.27	2.25	2.26	2.26	0.44%	221,415
Aug 7, 2024	2.25	2.26	2.25	2.25	2.25	0.45%	313,943
Aug 6, 2024	2.24	2.25	2.24	2.24	2.24	-	839,758
Aug 5, 2024	2.25	2.26	2.19	2.24	2.24	-0.88%	2,031,075
Aug 2, 2024	2.26	2.27	2.25	2.26	2.26	-	1,205,278
Aug 1, 2024	2.26	2.27	2.26	2.26	2.26	-0.44%	821,549
Jul 31, 2024	2.27	2.28	2.26	2.27	2.27	-	667,102
Jul 30, 2024	2.28	2.28	2.26	2.27	2.27	-	1,083,342
Jul 29, 2024	2.27	2.28	2.27	2.27	2.27	-	1,205,223
Jul 26, 2024	2.28	2.28	2.27	2.27	2.27	-	279,744
Jul 25, 2024	2.27	2.28	2.27	2.27	2.27	0.44%	1,438,638
Jul 24, 2024	2.27	2.28	2.26	2.26	2.26	-	1,476,113
Jul 23, 2024	2.27	2.28	2.26	2.26	2.26	-0.44%	2,921,641
Jul 22, 2024	2.28	2.28	2.26	2.27	2.27	0.44%	2,185,690
Jul 19, 2024	2.26	2.30	2.26	2.26	2.26	146.62%	23,924,403
Jul 18, 2024	0.93	0.93	0.91	0.92	0.92	-1.09%	104,939
Jul 17, 2024	0.95	0.95	0.90	0.93	0.93	-2.48%	119,943
Jul 16, 2024	0.92	0.97	0.90	0.95	0.95	4.65%	298,125
Jul 15, 2024	0.90	0.93	0.90	0.91	0.91	-0.95%	365,764
Jul 12, 2024	0.92	0.94	0.90	0.92	0.92	0.94%	171,867
Jul 11, 2024	0.91	0.92	0.90	0.91	0.91	1.53%	251,410
Jul 10, 2024	0.88	0.90	0.87	0.89	0.89	0.80%	251,349
Jul 9, 2024	0.97	0.97	0.77	0.89	0.89	-8.53%	1,143,043
Jul 8, 2024	1.02	1.02	0.95	0.97	0.97	-3.00%	267,285
Jul 5, 2024	1.00	1.03	1.00	1.00	1.00	-	454,413
Jul 3, 2024	0.99	1.04	0.98	1.00	1.00	1.84%	566,251
Jul 2, 2024	0.93	1.01	0.91	0.98	0.98	5.58%	766,132
Jul 1, 2024	0.88	0.96	0.86	0.93	0.93	5.68%	798,451
Jun 28, 2024	0.85	0.89	0.83	0.88	0.88	3.54%	381,258
Jun 27, 2024	0.84	0.86	0.79	0.85	0.85	0.20%	250,794
Jun 26, 2024	0.86	0.86	0.81	0.85	0.85	0.86%	284,506
Jun 25, 2024	0.85	0.93	0.82	0.84	0.84	-1.41%	714,311
Jun 24, 2024	0.79	0.86	0.78	0.85	0.85	6.16%	389,245
Jun 21, 2024	0.79	0.83	0.75	0.80	0.80	4.22%	530,285
Jun 20, 2024	0.79	0.79	0.74	0.77	0.77	2.80%	432,604
Jun 18, 2024	0.75	0.76	0.74	0.75	0.75	-2.69%	257,406
Jun 17, 2024	0.79	0.79	0.75	0.77	0.77	-0.75%	241,922
Jun 14, 2024	0.78	0.79	0.76	0.78	0.78	-3.06%	227,508
Jun 13, 2024	0.86	0.86	0.78	0.80	0.80	-4.64%	372,663
Jun 12, 2024	0.84	0.87	0.83	0.84	0.84	-2.33%	528,272
Jun 11, 2024	0.84	0.88	0.81	0.86	0.86	1.18%	345,324
Jun 10, 2024	0.84	0.86	0.81	0.85	0.85	-0.28%	220,770
Jun 7, 2024	0.81	0.86	0.80	0.85	0.85	3.95%	279,928
Jun 6, 2024	0.87	0.87	0.73	0.82	0.82	-3.53%	599,719
Jun 5, 2024	0.87	0.88	0.82	0.85	0.85	-0.29%	473,019
Jun 4, 2024	0.94	0.94	0.85	0.85	0.85	-7.62%	651,400
Jun 3, 2024	0.93	0.94	0.92	0.92	0.92	0.51%	436,909
May 31, 2024	1.01	1.03	0.90	0.92	0.92	-8.14%	816,510
May 30, 2024	1.09	1.11	1.00	1.00	1.00	-12.32%	846,639
May 29, 2024	1.09	1.14	1.02	1.14	1.14	3.64%	786,773
May 28, 2024	1.16	1.16	1.08	1.10	1.10	-3.51%	515,753
May 24, 2024	1.14	1.14	1.08	1.14	1.14	1.79%	713,708
May 23, 2024	1.17	1.17	1.09	1.12	1.12	-4.27%	495,205
May 22, 2024	1.20	1.20	1.14	1.17	1.17	-2.50%	708,830
May 21, 2024	1.15	1.20	1.10	1.20	1.20	3.45%	754,149
May 20, 2024	1.17	1.18	1.13	1.16	1.16	-4.13%	1,249,111
May 17, 2024	1.18	1.21	1.15	1.21	1.21	-1.63%	1,039,201
May 16, 2024	1.18	1.23	1.12	1.23	1.23	3.36%	1,735,422
May 15, 2024	1.16	1.22	1.10	1.19	1.19	3.93%	3,491,871
May 14, 2024	1.18	1.29	0.99	1.15	1.15	-51.07%	13,057,855
May 13, 2024	2.23	2.37	2.23	2.34	2.34	5.17%	1,083,486
May 10, 2024	2.50	2.62	2.22	2.23	2.23	-10.82%	809,774