Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.43 | 0.36 | 4.46% | 8.21 | 8.57 | 8.21 | 84,905 |
| Apr 25 2024 | 8.07 | -0.68 | -7.77% | 8.47 | 8.50 | 7.89 | 106,677 |
| Apr 24 2024 | 8.75 | 0.13 | 1.51% | 8.62 | 8.85 | 8.54 | 28,360 |
| Apr 23 2024 | 8.62 | -0.06 | -0.69% | 8.70 | 8.77 | 8.47 | 36,840 |
| Apr 22 2024 | 8.68 | 0.23 | 2.72% | 8.46 | 8.89 | 8.46 | 61,404 |
| Apr 19 2024 | 8.45 | 0.04 | 0.48% | 8.45 | 8.45 | 8.20 | 55,041 |
| Apr 18 2024 | 8.41 | -0.09 | -1.06% | 8.45 | 8.54 | 8.20 | 59,515 |
| Apr 17 2024 | 8.50 | -0.17 | -1.96% | 8.65 | 8.74 | 8.50 | 64,962 |
| Apr 16 2024 | 8.67 | -0.15 | -1.70% | 8.90 | 8.95 | 8.60 | 60,137 |
| Apr 15 2024 | 8.82 | -0.05 | -0.56% | 8.92 | 9.09 | 8.79 | 42,064 |
| Apr 12 2024 | 8.87 | -0.09 | -1.00% | 9.08 | 9.14 | 8.85 | 49,553 |
| Apr 11 2024 | 8.96 | -0.19 | -2.08% | 9.20 | 9.31 | 8.91 | 85,726 |
| Apr 10 2024 | 9.15 | -0.42 | -4.39% | 9.59 | 9.59 | 9.00 | 145,661 |
| Apr 09 2024 | 9.57 | -0.55 | -5.43% | 9.87 | 10.30 | 9.52 | 234,836 |
| Apr 08 2024 | 10.12 | 1.31 | 14.87% | 8.85 | 10.70 | 8.72 | 314,402 |
| Apr 05 2024 | 8.81 | -0.29 | -3.19% | 9.09 | 9.15 | 8.72 | 63,611 |
| Apr 04 2024 | 9.10 | 0.03 | 0.33% | 9.02 | 9.40 | 8.98 | 72,079 |
| Apr 03 2024 | 9.07 | 0.51 | 5.96% | 8.57 | 9.07 | 8.42 | 67,925 |
| Apr 02 2024 | 8.56 | -0.20 | -2.28% | 8.87 | 8.92 | 8.45 | 50,427 |
| Mar 28 2024 | 8.76 | 0.00 | 0.00% | 8.94 | 9.03 | 8.68 | 46,141 |
| Mar 27 2024 | 8.76 | 0.33 | 3.91% | 8.45 | 9.00 | 8.25 | 88,057 |
| Mar 26 2024 | 8.43 | -0.39 | -4.42% | 8.82 | 8.82 | 8.27 | 127,733 |
| Mar 25 2024 | 8.82 | -0.27 | -2.97% | 9.00 | 9.25 | 8.81 | 63,796 |
| Mar 22 2024 | 9.09 | -0.56 | -5.80% | 9.19 | 9.47 | 8.95 | 137,933 |
| Mar 21 2024 | 9.65 | -0.10 | -1.03% | 9.79 | 9.88 | 9.60 | 37,529 |
| Mar 20 2024 | 9.75 | 0.01 | 0.10% | 9.74 | 9.75 | 9.38 | 32,398 |
| Mar 19 2024 | 9.74 | 0.36 | 3.84% | 9.45 | 9.82 | 9.40 | 88,275 |
| Mar 18 2024 | 9.38 | 0.68 | 7.82% | 8.70 | 9.38 | 8.69 | 79,314 |
| Mar 15 2024 | 8.70 | -0.25 | -2.79% | 9.00 | 9.00 | 8.55 | 88,922 |
| Mar 14 2024 | 8.95 | 0.02 | 0.22% | 8.90 | 9.17 | 8.81 | 44,122 |
| Mar 13 2024 | 8.93 | -0.22 | -2.40% | 9.24 | 9.32 | 8.90 | 67,885 |
| Mar 12 2024 | 9.15 | -0.15 | -1.61% | 9.40 | 9.50 | 9.10 | 63,204 |
| Mar 11 2024 | 9.30 | -0.47 | -4.81% | 9.75 | 9.75 | 9.25 | 74,432 |
| Mar 08 2024 | 9.77 | 0.02 | 0.21% | 9.75 | 9.84 | 9.64 | 25,488 |
| Mar 07 2024 | 9.75 | 0.17 | 1.77% | 9.58 | 9.91 | 9.55 | 72,271 |
| Mar 06 2024 | 9.58 | 0.39 | 4.24% | 9.25 | 9.69 | 9.25 | 78,355 |
| Mar 05 2024 | 9.19 | -0.02 | -0.22% | 9.20 | 9.40 | 9.12 | 44,339 |
| Mar 04 2024 | 9.21 | -0.23 | -2.44% | 9.60 | 9.73 | 9.15 | 79,857 |
| Mar 01 2024 | 9.44 | 0.30 | 3.28% | 9.00 | 9.72 | 8.88 | 119,170 |
| Feb 29 2024 | 9.14 | -0.62 | -6.35% | 9.65 | 9.65 | 8.95 | 137,482 |
| Feb 28 2024 | 9.76 | 0.03 | 0.31% | 9.62 | 10.20 | 8.80 | 273,351 |
| Feb 27 2024 | 9.73 | -0.39 | -3.85% | 9.99 | 10.08 | 9.70 | 98,201 |
| Feb 26 2024 | 10.12 | 0.28 | 2.85% | 10.20 | 11.20 | 9.87 | 342,415 |
| Feb 23 2024 | 9.84 | -0.13 | -1.30% | 10.00 | 10.00 | 9.63 | 48,301 |
| Feb 22 2024 | 9.97 | 0.22 | 2.26% | 9.95 | 10.10 | 9.77 | 42,403 |
| Feb 21 2024 | 9.75 | -0.21 | -2.11% | 9.90 | 10.08 | 9.62 | 57,526 |
| Feb 20 2024 | 9.96 | -0.14 | -1.39% | 10.38 | 10.40 | 9.90 | 60,927 |
| Feb 19 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0.00 |
| Feb 16 2024 | 10.10 | -0.28 | -2.70% | 10.38 | 10.40 | 10.00 | 75,431 |
| Feb 15 2024 | 10.38 | 0.18 | 1.76% | 10.20 | 10.72 | 10.12 | 101,353 |
| Feb 14 2024 | 10.20 | 0.20 | 2.00% | 10.10 | 10.20 | 9.80 | 37,992 |
| Feb 13 2024 | 10.00 | -0.12 | -1.19% | 10.12 | 10.22 | 9.78 | 59,480 |
| Feb 12 2024 | 10.12 | 0.27 | 2.74% | 9.90 | 10.18 | 9.74 | 50,873 |
| Feb 09 2024 | 9.85 | 0.20 | 2.07% | 9.52 | 9.94 | 9.44 | 54,542 |
| Feb 08 2024 | 9.65 | -0.47 | -4.64% | 10.24 | 10.36 | 9.56 | 82,111 |
| Feb 07 2024 | 10.12 | 0.63 | 6.64% | 9.44 | 10.34 | 9.43 | 133,413 |
| Feb 06 2024 | 9.49 | -0.48 | -4.81% | 9.74 | 9.83 | 9.43 | 132,040 |
| Feb 05 2024 | 9.97 | -0.33 | -3.20% | 10.30 | 10.58 | 9.84 | 107,619 |
| Feb 02 2024 | 10.30 | 0.16 | 1.58% | 10.16 | 10.76 | 10.14 | 108,060 |
| Feb 01 2024 | 10.14 | -1.48 | -12.74% | 11.40 | 11.60 | 9.44 | 439,646 |
| Jan 31 2024 | 11.62 | 0.06 | 0.52% | 11.56 | 11.90 | 11.04 | 170,425 |
| Jan 30 2024 | 11.56 | 0.56 | 5.09% | 11.00 | 11.68 | 10.86 | 144,299 |
| Jan 29 2024 | 11.00 | 0.34 | 3.19% | 10.60 | 11.30 | 10.48 | 121,224 |
