Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
4.520
-0.150 (-3.21%)
Jul 31, 2025, 4:00 PM - Market closed
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.67 | 4.99 | 4.52 | 4.52 | 4.52 | -3.21% | 24,897 |
| Jul 30, 2025 | 5.02 | 5.13 | 4.67 | 4.67 | 4.67 | -4.69% | 18,223 |
| Jul 29, 2025 | 5.23 | 5.23 | 4.90 | 4.90 | 4.90 | -4.85% | 12,058 |
| Jul 28, 2025 | 5.02 | 5.25 | 4.93 | 5.15 | 5.15 | 3.62% | 14,150 |
| Jul 25, 2025 | 5.00 | 5.06 | 4.84 | 4.97 | 4.97 | 0.20% | 10,770 |
| Jul 24, 2025 | 4.90 | 5.05 | 4.89 | 4.96 | 4.96 | 0.81% | 18,955 |
| Jul 23, 2025 | 5.16 | 5.19 | 4.82 | 4.92 | 4.92 | -3.53% | 17,575 |
| Jul 22, 2025 | 4.80 | 5.34 | 4.80 | 5.10 | 5.10 | 6.03% | 35,206 |
| Jul 21, 2025 | 4.47 | 4.95 | 4.47 | 4.81 | 4.81 | -1.23% | 53,666 |
| Jul 18, 2025 | 5.24 | 5.27 | 4.87 | 4.87 | 4.87 | -2.99% | 31,918 |
| Jul 17, 2025 | 5.24 | 5.38 | 5.01 | 5.02 | 5.02 | -2.52% | 34,470 |
| Jul 16, 2025 | 5.05 | 5.34 | 4.90 | 5.15 | 5.15 | 1.98% | 27,590 |
| Jul 15, 2025 | 5.43 | 5.43 | 5.05 | 5.05 | 5.05 | -6.48% | 18,339 |
| Jul 14, 2025 | 5.22 | 5.56 | 5.22 | 5.40 | 5.40 | 1.50% | 10,756 |
| Jul 11, 2025 | 5.56 | 5.74 | 5.21 | 5.32 | 5.32 | -3.80% | 32,914 |
| Jul 10, 2025 | 6.02 | 6.02 | 5.41 | 5.53 | 5.53 | -9.79% | 29,996 |
| Jul 9, 2025 | 5.68 | 6.31 | 5.53 | 6.13 | 6.13 | 8.50% | 23,186 |
| Jul 8, 2025 | 5.77 | 6.02 | 5.63 | 5.65 | 5.65 | -1.57% | 41,571 |
| Jul 7, 2025 | 5.50 | 5.90 | 5.50 | 5.74 | 5.74 | 1.95% | 42,065 |
| Jul 3, 2025 | 5.50 | 5.63 | 5.42 | 5.63 | 5.63 | 4.45% | 11,019 |
| Jul 2, 2025 | 5.23 | 5.45 | 5.06 | 5.39 | 5.39 | 1.51% | 60,741 |
| Jul 1, 2025 | 5.31 | 5.51 | 5.21 | 5.31 | 5.31 | 0.57% | 13,915 |
| Jun 30, 2025 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -4.35% | 26,844 |
| Jun 27, 2025 | 5.58 | 5.59 | 5.19 | 5.52 | 5.52 | -0.90% | 116,676 |
| Jun 26, 2025 | 5.31 | 5.64 | 5.26 | 5.57 | 5.57 | 5.09% | 17,500 |
| Jun 25, 2025 | 5.47 | 5.56 | 5.25 | 5.30 | 5.30 | -4.85% | 12,632 |
| Jun 24, 2025 | 5.57 | 5.64 | 5.29 | 5.57 | 5.57 | -2.62% | 27,756 |
| Jun 23, 2025 | 5.63 | 5.72 | 5.41 | 5.72 | 5.72 | 3.44% | 25,728 |
| Jun 20, 2025 | 5.71 | 5.75 | 5.50 | 5.53 | 5.53 | -3.83% | 37,185 |
| Jun 18, 2025 | 5.64 | 5.75 | 5.53 | 5.75 | 5.75 | 2.13% | 11,843 |
| Jun 17, 2025 | 5.80 | 5.80 | 5.57 | 5.63 | 5.63 | 0.18% | 14,875 |
| Jun 16, 2025 | 5.57 | 5.62 | 5.31 | 5.62 | 5.62 | 6.04% | 14,287 |
| Jun 13, 2025 | 5.41 | 5.42 | 5.20 | 5.30 | 5.30 | 3.52% | 27,630 |
| Jun 12, 2025 | 5.27 | 5.38 | 5.09 | 5.12 | 5.12 | -4.30% | 20,053 |
| Jun 11, 2025 | 5.52 | 5.66 | 5.26 | 5.35 | 5.35 | -3.43% | 22,591 |
| Jun 10, 2025 | 5.50 | 5.65 | 5.36 | 5.54 | 5.54 | 2.21% | 16,516 |
| Jun 9, 2025 | 5.16 | 5.45 | 5.05 | 5.42 | 5.42 | 4.43% | 14,737 |
| Jun 6, 2025 | 4.99 | 5.27 | 4.99 | 5.19 | 5.19 | 5.70% | 16,397 |
| Jun 5, 2025 | 5.28 | 5.32 | 4.85 | 4.91 | 4.91 | -6.48% | 16,403 |
| Jun 4, 2025 | 5.44 | 5.44 | 5.10 | 5.25 | 5.25 | -3.67% | 15,410 |
| Jun 3, 2025 | 4.86 | 5.46 | 4.86 | 5.45 | 5.45 | 10.10% | 29,370 |
| Jun 2, 2025 | 5.04 | 5.32 | 4.76 | 4.95 | 4.95 | 0.61% | 32,322 |
| May 30, 2025 | 4.98 | 5.13 | 4.57 | 4.92 | 4.92 | -1.40% | 34,057 |
| May 29, 2025 | 4.57 | 5.01 | 4.51 | 4.99 | 4.99 | 12.39% | 30,764 |
| May 28, 2025 | 4.10 | 4.48 | 4.06 | 4.44 | 4.44 | 6.47% | 31,338 |
| May 27, 2025 | 4.16 | 4.18 | 4.01 | 4.17 | 4.17 | 2.96% | 26,882 |
| May 23, 2025 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | - | 53,771 |
| May 22, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 1.76% | 30,900 |
| May 21, 2025 | 3.99 | 4.12 | 3.85 | 3.98 | 3.98 | -1.97% | 42,397 |
| May 20, 2025 | 3.96 | 4.06 | 3.94 | 4.06 | 4.06 | 0.50% | 32,285 |