AMDL(AMDL)
AMDL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $59.10 | $60.25 | $51.42 | $51.73 | 2.78M |
| 7/30/2026 | $48.49 | $56.13 | $48.12 | $53.52 | 3.64M |
| 7/29/2026 | $47.41 | $48.36 | $41.43 | $42.43 | 3.76M |
| 7/28/2026 | $50.61 | $52.00 | $45.08 | $47.99 | 4.27M |
| 7/27/2026 | $65.01 | $65.33 | $52.84 | $57.33 | 3.37M |
| 7/24/2026 | $70.00 | $70.65 | $62.87 | $63.97 | 2.79M |
| 7/23/2026 | $69.97 | $72.75 | $64.55 | $68.31 | 3.42M |
| 7/22/2026 | $65.75 | $74.00 | $65.25 | $71.63 | 2.78M |
| 7/21/2026 | $65.22 | $70.30 | $64.54 | $69.62 | 2.66M |
| 7/20/2026 | $63.00 | $64.49 | $59.71 | $60.09 | 2.57M |
| 7/17/2026 | $53.54 | $60.63 | $49.83 | $58.14 | 3.22M |
| 7/16/2026 | $61.75 | $63.90 | $57.27 | $59.48 | 2.51M |
| 7/15/2026 | $73.90 | $74.40 | $61.60 | $66.70 | 3.35M |
| 7/14/2026 | $76.50 | $78.32 | $71.35 | $71.49 | 2.67M |
| 7/13/2026 | $69.73 | $72.82 | $66.21 | $68.21 | 2.77M |
| 7/10/2026 | $70.84 | $75.08 | $69.90 | $74.53 | 2.83M |
| 7/9/2026 | $69.19 | $74.82 | $68.73 | $71.56 | 4.84M |
| 7/8/2026 | $61.20 | $65.79 | $59.61 | $64.43 | 2.43M |
| 7/7/2026 | $64.08 | $66.43 | $60.66 | $64.19 | 4.36M |
| 7/6/2026 | $69.33 | $78.84 | $67.45 | $73.79 | 4.71M |
| 7/2/2026 | $70.82 | $72.96 | $62.06 | $65.15 | 3.49M |
| 7/1/2026 | $76.08 | $77.92 | $70.76 | $71.42 | 3.61M |
| 6/30/2026 | $73.35 | $83.79 | $73.35 | $82.75 | 6.06M |
| 6/29/2026 | $67.48 | $72.45 | $60.49 | $71.80 | 3.96M |
| 6/26/2026 | $66.64 | $68.10 | $62.37 | $66.73 | 3.62M |
| 6/25/2026 | $73.03 | $74.84 | $63.63 | $70.17 | 4.44M |
| 6/24/2026 | $67.11 | $68.22 | $62.75 | $66.74 | 3.66M |
| 6/23/2026 | $63.93 | $69.26 | $63.27 | $66.99 | 4.11M |
| 6/22/2026 | $74.02 | $78.71 | $71.54 | $75.72 | 3.86M |
| 6/18/2026 | $70.81 | $72.50 | $69.11 | $71.82 | 3.98M |
| 6/17/2026 | $69.92 | $70.73 | $64.38 | $65.66 | 3.41M |
| 6/16/2026 | $75.27 | $75.75 | $64.38 | $64.41 | 3.43M |
| 6/15/2026 | $72.53 | $78.30 | $71.08 | $75.30 | 4.82M |
| 6/12/2026 | $63.13 | $68.64 | $61.80 | $66.14 | 5.85M |
| 6/11/2026 | $54.49 | $60.93 | $53.52 | $60.53 | 5.71M |
| 6/10/2026 | $55.84 | $58.26 | $51.29 | $52.05 | 3.34M |
| 6/9/2026 | $65.00 | $65.30 | $48.25 | $57.89 | 9.13M |
| 6/8/2026 | $60.30 | $62.72 | $58.64 | $61.66 | 4.46M |
| 6/5/2026 | $65.00 | $66.55 | $55.17 | $56.12 | 7.66M |
| 6/4/2026 | $69.22 | $74.03 | $64.80 | $71.57 | 4.28M |
| 6/3/2026 | $74.51 | $78.00 | $72.01 | $77.00 | 6.60M |
| 6/2/2026 | $67.21 | $71.50 | $65.90 | $71.13 | 4.66M |
| 6/1/2026 | $65.60 | $70.22 | $61.94 | $68.20 | 6.51M |
| 5/29/2026 | $71.31 | $71.50 | $66.44 | $69.92 | 4.61M |
| 5/28/2026 | $65.37 | $72.85 | $64.12 | $70.53 | 4.81M |
| 5/27/2026 | $68.01 | $68.65 | $62.27 | $64.69 | 5.81M |
| 5/26/2026 | $62.18 | $67.63 | $61.00 | $66.90 | 7.40M |
| 5/22/2026 | $58.32 | $61.22 | $56.52 | $57.88 | 7.67M |
| 5/21/2026 | $52.00 | $54.03 | $49.39 | $53.62 | 5.94M |
| 5/20/2026 | $48.87 | $53.60 | $48.51 | $53.21 | 7.42M |
| 5/19/2026 | $45.56 | $49.09 | $41.17 | $45.81 | 8.40M |
| 5/18/2026 | $49.33 | $51.44 | $45.07 | $47.33 | 5.84M |
| 5/15/2026 | $50.15 | $51.69 | $47.91 | $48.10 | 5.15M |
| 5/14/2026 | $52.20 | $55.19 | $50.95 | $54.25 | 5.27M |
| 5/13/2026 | $56.13 | $56.70 | $50.26 | $53.37 | 6.96M |
| 5/12/2026 | $54.31 | $56.61 | $48.58 | $54.07 | 11.18M |
| 5/11/2026 | $56.93 | $59.18 | $54.71 | $56.59 | 16.12M |
| 5/8/2026 | $47.60 | $55.98 | $47.60 | $55.74 | 20.57M |
| 5/7/2026 | $47.44 | $48.47 | $43.73 | $45.39 | 18.86M |
| 5/6/2026 | $46.06 | $50.24 | $44.58 | $48.41 | 38.14M |
| 5/5/2026 | $34.60 | $36.10 | $33.32 | $35.34 | 21.39M |
| 5/4/2026 | $36.50 | $36.80 | $32.12 | $32.67 | 14.32M |