undefined (AMDL)
7.30
0.63 (9.45%)
At close: Feb 04, 2025, 3:59 PM
6.05
-17.11%
Pre-market Feb 05, 2025, 04:47 AM EST
AMDL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 6.82 | 7.31 | 6.74 | 7.31 | 0.64 | 9.60% | 24,168,637 |
| Feb 3, 2025 | 6.62 | 6.79 | 6.53 | 6.67 | -0.21 | -3.05% | 12,523,370 |
| Jan 31, 2025 | 7.27 | 7.32 | 6.82 | 6.88 | -0.36 | -4.97% | 11,331,311 |
| Jan 30, 2025 | 7.20 | 7.43 | 7.02 | 7.24 | 0.17 | 2.40% | 7,202,524 |
| Jan 29, 2025 | 6.89 | 7.20 | 6.78 | 7.07 | 0.37 | 5.52% | 11,395,237 |
| Jan 28, 2025 | 6.81 | 6.93 | 6.55 | 6.70 | -0.10 | -1.47% | 8,307,900 |
| Jan 27, 2025 | 7.14 | 7.18 | 6.52 | 6.80 | -1.00 | -12.82% | 13,641,010 |
| Jan 24, 2025 | 8.00 | 8.09 | 7.71 | 7.80 | -0.02 | -0.26% | 10,838,200 |
| Jan 23, 2025 | 7.62 | 7.91 | 7.51 | 7.82 | -0.09 | -1.14% | 8,856,145 |
| Jan 22, 2025 | 7.85 | 8.16 | 7.69 | 7.91 | 0.18 | 2.33% | 13,409,529 |
| Jan 21, 2025 | 7.73 | 7.92 | 7.59 | 7.73 | 0.10 | 1.31% | 10,794,839 |
| Jan 17, 2025 | 7.53 | 7.79 | 7.52 | 7.63 | 0.37 | 5.10% | 10,150,646 |
| Jan 16, 2025 | 7.51 | 7.60 | 7.25 | 7.26 | -0.21 | -2.81% | 8,384,000 |
| Jan 15, 2025 | 7.19 | 7.52 | 7.16 | 7.47 | 0.47 | 6.71% | 13,570,800 |
| Jan 14, 2025 | 7.25 | 7.31 | 6.80 | 7.00 | -0.16 | -2.23% | 10,871,625 |
| Jan 13, 2025 | 6.91 | 7.17 | 6.80 | 7.16 | 0.16 | 2.29% | 7,076,007 |
| Jan 10, 2025 | 7.26 | 7.33 | 6.80 | 7.00 | -0.73 | -9.44% | 15,368,843 |
| Jan 8, 2025 | 8.08 | 8.18 | 7.52 | 7.73 | -0.75 | -8.84% | 11,996,500 |
| Jan 7, 2025 | 8.89 | 9.07 | 8.40 | 8.48 | -0.30 | -3.42% | 12,686,600 |
| Jan 6, 2025 | 8.71 | 8.93 | 8.49 | 8.78 | 0.54 | 6.55% | 16,657,300 |
| Jan 3, 2025 | 7.76 | 8.25 | 7.74 | 8.24 | 0.60 | 7.85% | 13,315,000 |
| Jan 2, 2025 | 7.84 | 7.95 | 7.48 | 7.64 | -0.02 | -0.26% | 8,205,820 |
| Dec 31, 2024 | 7.95 | 8.02 | 7.57 | 7.66 | -0.22 | -2.79% | 8,955,100 |
| Dec 30, 2024 | 8.04 | 8.09 | 7.87 | 7.88 | -0.38 | -4.60% | 12,074,300 |
| Dec 27, 2024 | 8.13 | 8.37 | 7.85 | 8.26 | 0.02 | 0.24% | 10,436,247 |
| Dec 26, 2024 | 8.31 | 8.53 | 8.23 | 8.24 | -0.16 | -1.90% | 6,197,838 |
| Dec 24, 2024 | 8.56 | 8.57 | 8.19 | 8.40 | 0.22 | 2.69% | 8,465,600 |
| Dec 23, 2024 | 7.70 | 8.40 | 7.67 | 8.18 | 0.67 | 8.92% | 11,657,400 |
| Dec 20, 2024 | 7.35 | 7.84 | 7.34 | 7.51 | 0.03 | 0.40% | 10,505,737 |
| Dec 19, 2024 | 7.89 | 8.05 | 7.41 | 7.48 | -0.32 | -4.10% | 10,521,804 |
| Dec 18, 2024 | 8.31 | 8.64 | 7.67 | 7.80 | -0.49 | -5.91% | 12,968,400 |
| Dec 17, 2024 | 8.21 | 8.56 | 8.03 | 8.29 | -0.22 | -2.59% | 10,246,840 |
| Dec 16, 2024 | 8.40 | 8.65 | 8.03 | 8.51 | -0.03 | -0.35% | 9,634,220 |
| Dec 13, 2024 | 9.11 | 9.11 | 8.25 | 8.54 | -0.52 | -5.74% | 16,755,615 |
| Dec 12, 2024 | 8.99 | 9.30 | 8.85 | 9.06 | 0.05 | 0.55% | 6,161,400 |
| Dec 11, 2024 | 8.78 | 9.15 | 8.47 | 9.01 | 0.32 | 3.68% | 8,156,000 |
| Dec 10, 2024 | 9.20 | 9.21 | 8.59 | 8.69 | -0.44 | -4.82% | 6,728,200 |
| Dec 9, 2024 | 9.83 | 9.83 | 8.99 | 9.13 | -1.12 | -10.93% | 10,520,945 |
| Dec 6, 2024 | 10.68 | 10.88 | 10.08 | 10.25 | -0.44 | -4.12% | 4,661,900 |
| Dec 5, 2024 | 11.07 | 11.08 | 10.53 | 10.69 | -0.41 | -3.69% | 4,356,334 |
| Dec 4, 2024 | 10.93 | 11.11 | 10.68 | 11.10 | 0.31 | 2.87% | 4,810,942 |
| Dec 3, 2024 | 10.91 | 11.01 | 10.66 | 10.79 | -0.03 | -0.28% | 4,644,904 |
| Dec 2, 2024 | 10.19 | 10.92 | 10.19 | 10.82 | 0.72 | 7.13% | 4,647,338 |
| Nov 29, 2024 | 9.97 | 10.29 | 9.88 | 10.10 | 0.13 | 1.30% | 2,410,800 |
| Nov 27, 2024 | 10.12 | 10.21 | 9.48 | 9.97 | -0.22 | -2.16% | 7,099,200 |
| Nov 26, 2024 | 10.94 | 10.95 | 10.02 | 10.19 | -0.53 | -4.94% | 3,399,000 |
| Nov 25, 2024 | 10.62 | 10.89 | 10.41 | 10.72 | 0.42 | 4.08% | 3,425,010 |
| Nov 22, 2024 | 10.12 | 10.41 | 10.10 | 10.30 | 0.13 | 1.28% | 2,743,405 |
| Nov 21, 2024 | 10.35 | 10.58 | 9.81 | 10.17 | -0.03 | -0.29% | 4,326,227 |
| Nov 20, 2024 | 10.35 | 10.40 | 9.88 | 10.20 | -0.27 | -2.58% | 4,254,100 |