Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 3.06 | 0.01 | 0.33% | 3.02 | 3.09 | 2.9945 | 167,284 |
| Sep 24 2024 | 3.05 | -0.03 | -0.97% | 3.08 | 3.0883 | 2.90 | 283,023 |
| Sep 23 2024 | 3.08 | -0.25 | -7.51% | 3.33 | 3.33 | 3.06 | 402,123 |
| Sep 20 2024 | 3.33 | 0.12 | 3.74% | 3.22 | 3.39 | 3.19 | 1,886,544 |
| Sep 19 2024 | 3.21 | 0.11 | 3.55% | 3.20 | 3.35 | 3.195 | 323,139 |
| Sep 18 2024 | 3.10 | -0.02 | -0.64% | 3.12 | 3.254 | 3.06 | 176,387 |
| Sep 17 2024 | 3.12 | 0.04 | 1.30% | 3.11 | 3.24 | 3.08 | 216,151 |
| Sep 16 2024 | 3.08 | -0.02 | -0.65% | 3.143 | 3.2899 | 3.07 | 286,504 |
| Sep 13 2024 | 3.10 | 0.16 | 5.44% | 2.98 | 3.125 | 2.98 | 200,747 |
| Sep 12 2024 | 2.94 | 0.00 | 0.00% | 2.97 | 2.99 | 2.87 | 227,106 |
| Sep 11 2024 | 2.94 | 0.01 | 0.34% | 2.90 | 3.01 | 2.845 | 156,552 |
| Sep 10 2024 | 2.93 | 0.18 | 6.55% | 2.76 | 2.935 | 2.68 | 283,817 |
| Sep 09 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.84 | 2.69 | 966,214 |
| Sep 06 2024 | 2.70 | -0.13 | -4.59% | 2.86 | 2.86 | 2.67 | 223,911 |
| Sep 05 2024 | 2.83 | 0.05 | 1.80% | 2.78 | 2.895 | 2.71 | 177,737 |
| Sep 04 2024 | 2.78 | 0.05 | 1.83% | 2.70 | 2.82 | 2.61 | 298,165 |
| Sep 03 2024 | 2.73 | -0.17 | -5.86% | 2.99 | 3.04 | 2.65 | 332,459 |
| Aug 30 2024 | 2.90 | 0.03 | 1.05% | 2.89 | 2.98 | 2.82 | 289,800 |
| Aug 29 2024 | 2.87 | -0.06 | -2.05% | 2.98 | 3.04 | 2.84 | 319,914 |
| Aug 28 2024 | 2.93 | -0.13 | -4.25% | 3.01 | 3.11 | 2.84 | 377,004 |
| Aug 27 2024 | 3.06 | -0.20 | -6.13% | 3.24 | 3.24 | 3.04 | 225,477 |
| Aug 26 2024 | 3.26 | 0.19 | 6.19% | 3.13 | 3.27 | 3.05 | 543,586 |
| Aug 23 2024 | 3.07 | 0.25 | 8.87% | 2.84 | 3.13 | 2.82 | 327,232 |
| Aug 22 2024 | 2.82 | -0.12 | -4.08% | 2.98 | 3.03 | 2.82 | 171,672 |
| Aug 21 2024 | 2.94 | 0.09 | 3.16% | 2.89 | 2.99 | 2.80 | 481,740 |
| Aug 20 2024 | 2.85 | -0.08 | -2.73% | 2.93 | 2.98 | 2.73 | 371,042 |
| Aug 19 2024 | 2.93 | 0.14 | 5.02% | 2.79 | 2.94 | 2.76 | 287,563 |
| Aug 16 2024 | 2.79 | -0.14 | -4.78% | 2.935 | 2.96 | 2.74 | 380,748 |
| Aug 15 2024 | 2.93 | 0.08 | 2.81% | 2.93 | 3.10 | 2.86 | 347,171 |
| Aug 14 2024 | 2.85 | 0.01 | 0.35% | 2.87 | 2.91 | 2.735 | 428,801 |
| Aug 13 2024 | 2.84 | 0.25 | 9.65% | 2.58 | 2.85 | 2.58 | 290,186 |
| Aug 12 2024 | 2.59 | -0.07 | -2.63% | 2.67 | 2.67 | 2.53 | 300,353 |
| Aug 09 2024 | 2.66 | -0.15 | -5.34% | 2.83 | 2.83 | 2.58 | 383,943 |
| Aug 08 2024 | 2.81 | 0.07 | 2.55% | 2.77 | 2.86 | 2.71 | 356,416 |
| Aug 07 2024 | 2.74 | -0.18 | -6.16% | 2.95 | 2.95 | 2.6638 | 536,953 |
| Aug 06 2024 | 2.92 | 0.05 | 1.74% | 2.88 | 3.155 | 2.73 | 501,556 |
| Aug 05 2024 | 2.87 | -0.01 | -0.35% | 2.60 | 2.88 | 2.58 | 565,566 |
| Aug 02 2024 | 2.88 | -0.18 | -5.88% | 3.00 | 3.00 | 2.84 | 376,707 |
| Aug 01 2024 | 3.06 | -0.26 | -7.83% | 3.31 | 3.35 | 3.06 | 527,062 |
| Jul 31 2024 | 3.32 | -0.15 | -4.32% | 3.50 | 3.545 | 3.32 | 404,254 |
| Jul 30 2024 | 3.47 | 0.03 | 0.87% | 3.47 | 3.57 | 3.33 | 385,628 |
| Jul 29 2024 | 3.44 | -0.19 | -5.23% | 3.68 | 3.75 | 3.43 | 301,284 |
| Jul 26 2024 | 3.63 | -0.19 | -4.97% | 3.89 | 3.92 | 3.47 | 432,838 |
| Jul 25 2024 | 3.82 | 0.09 | 2.41% | 3.94 | 3.98 | 3.7101 | 416,429 |
| Jul 24 2024 | 3.73 | -0.13 | -3.37% | 3.90 | 3.9823 | 3.71 | 290,715 |
| Jul 23 2024 | 3.86 | 0.24 | 6.63% | 3.64 | 3.92 | 3.56 | 356,293 |
| Jul 22 2024 | 3.62 | 0.18 | 5.23% | 3.44 | 3.64 | 3.34 | 297,515 |
| Jul 19 2024 | 3.44 | -0.23 | -6.27% | 3.74 | 3.75 | 3.42 | 274,204 |
| Jul 18 2024 | 3.67 | -0.11 | -2.91% | 3.74 | 3.91 | 3.60 | 434,297 |
| Jul 17 2024 | 3.78 | -0.23 | -5.74% | 4.00 | 4.10 | 3.725 | 390,852 |
| Jul 16 2024 | 4.01 | 0.00 | 0.00% | 4.07 | 4.13 | 3.92 | 498,371 |
| Jul 15 2024 | 4.01 | 0.19 | 4.97% | 3.89 | 4.01 | 3.74 | 1,413,149 |
| Jul 12 2024 | 3.82 | 0.03 | 0.79% | 3.79 | 3.91 | 3.765 | 478,902 |
| Jul 11 2024 | 3.79 | 0.64 | 20.32% | 3.23 | 3.88 | 3.23 | 913,937 |
| Jul 10 2024 | 3.15 | -0.03 | -0.94% | 3.19 | 3.27 | 3.06 | 363,661 |
| Jul 09 2024 | 3.18 | 0.12 | 3.92% | 3.04 | 3.185 | 3.01 | 348,204 |
| Jul 08 2024 | 3.06 | -0.20 | -6.13% | 3.26 | 3.40 | 3.04 | 699,825 |
| Jul 05 2024 | 3.26 | 0.20 | 6.54% | 3.17 | 3.3753 | 3.11 | 658,001 |
| Jul 03 2024 | 3.06 | -0.42 | -12.07% | 3.52 | 3.57 | 3.00 | 468,561 |
| Jul 02 2024 | 3.48 | -0.20 | -5.43% | 3.67 | 3.72 | 3.42 | 488,918 |
| Jul 01 2024 | 3.68 | 0.52 | 16.46% | 3.195 | 3.69 | 3.10 | 1,367,164 |
| Jun 28 2024 | 3.16 | 0.35 | 12.46% | 2.94 | 3.19 | 2.8498 | 10,494,079 |
