NasdaqCM - Nasdaq Real Time Price USD

Autonomix Medical, Inc. (AMIX)

1.4050
-0.2150
(-13.31%)
As of 1:24:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20251.41001.46001.30001.40501.40504,054,639
Jun 4, 20251.60001.67401.56001.64001.640048,100
Jun 3, 20251.65001.70001.60001.60001.600038,800
Jun 2, 20251.66001.70001.62001.65001.650020,600
May 30, 20251.64001.68001.60001.62501.625036,100
May 29, 20251.72001.76501.65001.67001.670046,100
May 28, 20251.74001.78001.68001.70001.700043,100
May 27, 20251.79001.80001.72001.74001.740041,700
May 23, 20251.78001.83001.75001.76001.760017,000
May 22, 20251.79501.84001.77001.84001.840024,700
May 21, 20251.78001.82501.76001.80001.800030,900
May 20, 20251.86501.86501.77001.79001.790068,800
May 19, 20251.94001.94001.86001.87001.870067,100
May 16, 20251.81001.95001.81001.95001.9500175,800
May 15, 20251.77001.96001.75001.90001.90003,505,000
May 14, 20251.77001.77001.67001.74001.740059,100
May 13, 20251.75001.90001.75001.85001.850082,800
May 12, 20251.82001.86301.67501.75001.7500116,900
May 9, 20251.69001.78001.68001.78001.780039,900
May 8, 20251.81001.84401.68001.70001.700048,900
May 7, 20251.87001.95001.78001.81001.810022,700
May 6, 20251.96001.99901.80001.86001.860049,000
May 5, 20252.02002.09401.94802.00002.000065,700
May 2, 20252.22002.25702.00002.00002.0000115,700
May 1, 20252.34002.34002.21202.29002.2900108,100
Apr 30, 20252.36502.49002.10002.34002.34001,545,000
Apr 29, 20252.71002.82002.23002.53002.5300683,500
Apr 28, 20252.31002.49002.20002.34002.3400275,800
Apr 25, 20251.98002.12101.97002.08002.08009,500
Apr 24, 20252.02002.05001.94001.96601.96603,500
Apr 23, 20251.98002.06001.94002.03002.030034,900
Apr 22, 20251.80001.88001.80001.88001.88005,600
Apr 21, 20251.85001.85001.77001.78001.78008,300
Apr 17, 20251.76001.88001.75501.85201.852025,400
Apr 16, 20251.66001.77001.61001.77001.770010,900
Apr 15, 20251.65801.69001.63001.67001.67004,800
Apr 14, 20251.70001.74001.60001.63401.634012,100
Apr 11, 20251.60001.70001.60001.68601.686013,500
Apr 10, 20251.64001.64001.58001.64001.64005,800
Apr 9, 20251.59601.67001.52001.63001.630016,400
Apr 8, 20251.75001.75001.56001.60601.606012,700
Apr 7, 20251.65001.65001.53301.61001.610015,300
Apr 4, 20251.70001.70001.62601.64501.645010,000
Apr 3, 20251.66001.77501.65801.67001.670011,500
Apr 2, 20251.71001.74001.52001.74001.740016,700
Apr 1, 20251.72001.77001.70001.73001.730015,800
Mar 31, 20251.80001.81001.69001.75001.750030,600
Mar 28, 20251.91001.91001.80001.83001.830012,900
Mar 27, 20251.87001.92001.87001.91001.91003,500
Mar 26, 20252.11002.11001.79001.87001.8700198,000
Mar 25, 20252.04002.05001.95002.01102.011026,100
Mar 24, 20252.05002.25001.90002.03002.0300132,900
Mar 21, 20252.23002.25001.96001.99001.990042,400
Mar 20, 20252.16002.25002.05002.19002.190088,400
Mar 19, 20251.91001.98001.90001.98001.98008,500
Mar 18, 20251.98002.02001.87001.90001.900029,400
Mar 17, 20251.85002.00001.85001.99001.990019,900
Mar 14, 20252.04002.04001.83001.85001.850059,400
Mar 13, 20252.12002.12002.03002.05002.050023,100
Mar 12, 20252.33002.33002.06002.06002.060040,600
Mar 11, 20252.31002.37002.28002.33002.330010,400
Mar 10, 20252.51102.61002.31002.37002.370044,900
Mar 7, 20252.50002.68002.42002.65002.650011,500
Mar 6, 20252.40002.51002.40002.50002.50007,200
Mar 5, 20252.51002.51002.35002.43202.432030,900
Mar 4, 20252.30002.47002.23602.47002.470016,400
Mar 3, 20252.72002.77002.38002.38002.380050,200
Feb 28, 20252.83002.87502.60002.75002.750064,300
Feb 27, 20252.77002.95002.77002.84002.840014,500
Feb 26, 20252.90003.00002.75002.84002.840021,700
Feb 25, 20252.94002.94002.73002.75002.750032,000
Feb 24, 20252.97003.04002.87002.98002.980033,000
Feb 21, 20252.83003.09002.81002.96502.965056,900
Feb 20, 20252.95002.95002.79002.93002.930011,900
Feb 19, 20252.84002.94002.75702.87002.870022,400
Feb 18, 20252.87002.95002.78202.85002.850022,300
Feb 14, 20252.84902.90002.75002.84002.840012,700
Feb 13, 20252.69002.92002.69002.85002.850057,300
Feb 12, 20252.64002.74002.63902.72002.720067,100
Feb 11, 20252.72002.74002.64002.66002.660024,500
Feb 10, 20252.66002.79002.66002.72002.720051,200
Feb 7, 20252.74002.74002.66102.70002.700013,000
Feb 6, 20252.74002.80002.70002.72002.720026,000
Feb 5, 20252.73002.84002.63002.81002.8100121,200
Feb 4, 20252.72002.76502.63002.68502.6850153,600
Feb 3, 20252.76002.93002.70002.70002.7000154,400
Jan 31, 20253.10003.10002.86002.91002.910041,400
Jan 30, 20253.00003.08802.92003.05003.050067,900
Jan 29, 20252.96003.16002.95003.09003.0900106,500
Jan 28, 20253.00003.05002.91002.98002.980033,300
Jan 27, 20252.97003.05002.88002.93002.930058,800
Jan 24, 20252.94003.12002.92003.09003.090064,600
Jan 23, 20253.08003.11002.85002.99002.9900114,700
Jan 22, 20252.91003.32502.90403.21003.2100204,700
Jan 21, 20252.87003.14002.86002.96002.9600230,300
Jan 17, 20252.87003.22502.62003.14003.14004,301,400
Jan 16, 20252.76003.05002.62002.86002.8600166,800
Jan 15, 20252.68003.30002.61003.04003.0400757,400
Jan 14, 20252.62002.78002.55002.75002.750067,000
Jan 13, 20252.86002.90002.60002.64002.640055,100
Jan 10, 20252.90002.92702.72002.89002.890023,800
Jan 8, 20252.95003.04002.70002.86002.8600173,100
Jan 7, 20253.00003.09502.91002.95002.950079,900
Jan 6, 20253.57003.57002.93002.98502.9850197,900
Jan 3, 20253.37003.54003.29003.47003.4700101,700
Jan 2, 20253.66003.76003.35003.37003.3700197,500
Dec 31, 20243.93004.14003.55003.76003.7600508,900
Dec 30, 20244.56004.58003.63003.98003.980011,952,700
Dec 27, 20243.43003.54403.22003.30003.300041,300
Dec 26, 20243.32003.61403.30003.49003.490074,900
Dec 24, 20243.51003.58003.30003.39003.390041,200
Dec 23, 20243.57003.57003.38003.50003.500059,500
Dec 20, 20243.01003.60003.00003.60003.6000298,400
Dec 19, 20243.16003.35502.88003.00003.0000152,700
Dec 18, 20243.30003.30003.02003.16003.160096,500
Dec 17, 20243.06003.36002.99403.31003.3100114,100
Dec 16, 20243.15003.23003.00003.12003.120082,000
Dec 13, 20243.16003.25003.10003.19003.190050,600
Dec 12, 20243.28003.29003.01003.15003.1500135,400
Dec 11, 20243.30003.35003.11003.35003.3500149,800
Dec 10, 20243.55003.60003.31003.35003.3500157,000
Dec 9, 20243.94003.98003.50003.53003.5300141,400
Dec 6, 20243.70003.96003.55003.95003.9500115,000
Dec 5, 20243.85004.00003.60003.61003.6100149,800
Dec 4, 20244.10004.10003.82003.87003.870089,100
Dec 3, 20244.32004.75003.87003.97003.9700136,100
Dec 2, 20245.00005.25004.32004.48004.4800205,400
Nov 29, 20245.49005.51004.82004.92004.9200263,900
Nov 27, 20245.90005.93405.46005.49005.4900106,500
Nov 26, 20246.05006.18305.55006.00006.0000190,800
Nov 25, 20246.65006.65006.16006.33006.3300224,800
Nov 22, 20246.20006.66005.85006.28006.2800946,000
Nov 21, 202413.160014.060013.160013.520013.520043,200
Nov 20, 202413.190014.000012.950013.360013.360070,400
Nov 19, 202413.000013.650011.700013.190013.1900172,800
Nov 18, 202413.000013.775012.010012.390012.3900195,200
Nov 15, 20249.520011.71009.520011.660011.6600163,700
Nov 14, 202410.580010.89009.03009.57009.570083,100
Nov 13, 202410.470010.640010.010010.260010.260043,100
Nov 12, 202410.500011.090010.000010.600010.600068,300
Nov 11, 202411.090011.370010.450010.650010.650070,600
Nov 8, 202411.990012.493010.870011.180011.1800115,800
Nov 7, 202412.500015.000011.500011.815011.8150657,100
Nov 6, 202412.130014.079011.300012.900012.9000330,000
Nov 5, 202411.450012.700010.814012.210012.2100216,300
Nov 4, 202410.700012.235010.553011.700011.7000169,000
Nov 1, 202412.790013.250010.300010.920010.9200393,700
Oct 31, 202415.490017.150011.810014.310014.31008,525,200
Oct 30, 202410.350010.96009.685010.240010.2400186,100
Oct 29, 202411.820012.13009.130010.430010.4300624,700
Oct 28, 202419.220021.490011.810012.380012.380018,364,900
Oct 25, 2024 1:20 Stock Splits
Oct 25, 20247.97008.88007.51007.71007.7100137,500
Oct 24, 20249.900010.16009.20009.90009.900044,855
Oct 23, 202410.520011.30009.80009.86009.860033,620
Oct 22, 202410.200011.160010.200010.600010.600044,760
Oct 21, 202410.600010.78009.220010.320010.320023,315
Oct 18, 202411.780011.780010.420010.780010.780011,495
Oct 17, 202411.960011.960011.420011.500011.50003,245
Oct 16, 202411.620012.000011.500011.960011.96003,750
Oct 15, 202412.320012.320011.400011.720011.72003,220
Oct 14, 202411.800012.180011.600011.820011.82001,790
Oct 11, 202411.940012.100011.600011.820011.82002,530
Oct 10, 202411.620012.160011.620011.740011.74003,635
Oct 9, 202412.200012.300011.800012.020012.02003,040
Oct 8, 202411.800012.400011.420012.000012.00002,985
Oct 7, 202411.800011.800011.300011.700011.70003,645
Oct 4, 202411.620012.000011.600011.880011.88001,145
Oct 3, 202411.660012.240011.600011.620011.62003,840
Oct 2, 202412.000012.200011.600011.620011.62003,270
Oct 1, 202411.980012.000011.600011.700011.70002,475
Sep 30, 202412.200012.200011.740011.980011.98003,805
Sep 27, 202411.840012.860011.740012.000012.00003,345
Sep 26, 202411.840012.180011.640011.720011.72003,705
Sep 25, 202412.000012.560011.600011.600011.60007,495
Sep 24, 202412.280012.560011.900012.200012.20003,695
Sep 23, 202412.900013.100011.500012.000012.000014,375
Sep 20, 202413.200014.180012.600012.900012.900011,020
Sep 19, 202413.900014.400012.740013.020013.02007,895
Sep 18, 202414.360014.400013.540013.840013.84004,600
Sep 17, 202416.000016.000013.140014.380014.380024,575
Sep 16, 202416.100016.900015.400015.820015.82004,030
Sep 13, 202417.800017.800015.820016.400016.40009,070
Sep 12, 202417.340018.000017.000017.160017.16004,420
Sep 11, 202417.080018.200016.600017.120017.12005,315
Sep 10, 202417.320017.960016.600017.600017.60007,240
Sep 9, 202417.000018.400015.720017.420017.420024,860
Sep 6, 202416.680017.600015.220015.960015.960012,470
Sep 5, 202415.700017.600014.400017.440017.4400114,850
Sep 4, 202415.540018.600014.180018.240018.240040,360
Sep 3, 202412.340016.800012.300014.540014.540071,215
Aug 30, 202411.500019.000011.480013.400013.4000210,310
Aug 29, 202411.600011.740011.000011.480011.48003,575
Aug 28, 202411.940012.000011.400011.500011.50006,665
Aug 27, 202412.040012.040011.200011.780011.78003,870
Aug 26, 202411.820011.900011.400011.800011.80006,115
Aug 23, 202412.000012.420011.700011.840011.84007,230
Aug 22, 202412.700012.700011.720012.120012.12008,375
Aug 21, 202412.600012.600012.000012.400012.400010,620
Aug 20, 202413.180014.940012.300012.600012.600051,435
Aug 19, 202411.840012.940011.840012.600012.60006,600
Aug 16, 202412.440012.760012.200012.500012.50006,310
Aug 15, 202412.400012.760012.000012.440012.44004,965
Aug 14, 202413.140013.660011.900012.180012.18008,655
Aug 13, 202413.400013.700012.820012.840012.840010,375
Aug 12, 202414.000014.200012.460012.600012.600011,010
Aug 9, 202413.600014.280013.200014.000014.00006,145
Aug 8, 202413.200013.800013.200013.400013.40007,135
Aug 7, 202415.580015.600013.000013.140013.14008,475
Aug 6, 202414.200016.800014.040014.260014.260018,960
Aug 5, 202414.000014.280011.420014.200014.200043,205
Aug 2, 202419.740019.760015.120015.800015.800036,875
Aug 1, 202421.400021.600019.280020.600020.600012,120
Jul 31, 202421.200022.000018.600021.000021.000040,000
Jul 30, 202423.400023.400021.000021.200021.200040,130
Jul 29, 202426.200026.600023.200023.400023.400028,495
Jul 26, 202424.200030.500024.000025.800025.8000140,000
Jul 25, 202422.400024.400021.020023.800023.800059,220
Jul 24, 202423.000024.600020.400023.000023.000078,900
Jul 23, 202428.000028.400023.000023.800023.8000107,090
Jul 22, 202431.000033.400027.800030.800030.8000264,665
Jul 19, 202427.800042.400027.800028.200028.20002,280,285
Jul 18, 202424.200029.800023.800027.000027.0000271,010
Jul 17, 202422.300032.000021.400024.400024.40001,655,245
Jul 16, 202423.600023.800020.240021.200021.2000349,330
Jul 15, 202418.900036.600018.200027.600027.60007,740,300
Jul 12, 202411.520012.400011.100012.360012.360014,875
Jul 11, 202410.980011.800010.880011.600011.60009,715
Jul 10, 202411.200011.200010.600010.820010.82007,955
Jul 9, 202410.840011.260010.600010.640010.640016,680
Jul 8, 202412.000012.400010.200010.640010.640048,430
Jul 5, 202413.000013.960012.600012.800012.800048,110
Jul 3, 202425.600027.800011.260012.840012.8400979,685
Jul 2, 202419.800019.960018.600018.800018.80003,000
Jul 1, 202419.000019.660018.440019.000019.00002,575
Jun 28, 202419.600020.200019.000019.200019.20002,190
Jun 27, 202421.000021.200019.000020.200020.20003,815
Jun 26, 202420.360021.400019.000019.480019.48004,395
Jun 25, 202420.200021.000019.100019.840019.84005,275
Jun 24, 202420.600023.200020.200020.800020.80009,815
Jun 21, 202423.400023.600021.000021.000021.000012,345
Jun 20, 202421.800023.800021.600023.000023.00006,280
Jun 18, 202427.600029.100018.800022.400022.4000106,260
Jun 17, 202428.400031.400025.000027.000027.00006,095
Jun 14, 202430.000032.000027.500029.200029.20003,025
Jun 13, 202429.000034.400027.800030.800030.80008,445
Jun 12, 202424.000029.020024.000028.200028.20005,955
Jun 11, 202425.800026.200023.400023.400023.40003,710
Jun 10, 202427.000029.400022.600024.800024.80009,095
Jun 7, 202435.800035.800027.000027.400027.400011,790
Jun 6, 202439.000041.000035.400036.000036.00007,010
Jun 5, 202438.500041.000037.000039.600039.60006,110

Related Tickers

ITGR Integer Holdings Corporation
120.43
+0.21%
 
HSDT Helius Medical Technologies, Inc.
1.2989
-60.27%
 
VREX Varex Imaging Corporation
8.36
+1.21%
 
BSX.BE Boston Scientific Corp
89.40
-1.11%
 
CLLKF BICO Group AB (publ)
3.8000
+8.57%
 
8ZF.F Polarean Imaging plc
0.0105
0.00%
 
NEOLA.ST Neola Medical AB (publ)
2.3200
-1.28%
 
EPIS-B.ST Episurf Medical AB (publ)
0.1096
+1.86%
 
IRIX IRIDEX Corporation
0.9997
+1.99%
 
HEART.ST Scandinavian Real Heart AB (Publ)
13.90
+1.46%