Register for real-time alerts, custom portfolio, and market movers
ADXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 15.41 | -0.14 | -0.90% | 15.20 | 16.10 | 15.20 | 4,878 |
| Apr 24 2024 | 15.55 | -3.19 | -17.02% | 16.81 | 16.89 | 15.09 | 11,507 |
| Apr 23 2024 | 18.74 | -0.54 | -2.80% | 18.70 | 18.74 | 17.50 | 12,934 |
| Apr 22 2024 | 19.28 | -0.77 | -3.84% | 19.39 | 20.04 | 18.955 | 6,498 |
| Apr 19 2024 | 20.05 | -0.91 | -4.34% | 20.72 | 20.72 | 17.00 | 19,537 |
| Apr 18 2024 | 20.96 | -1.04 | -4.73% | 24.30 | 24.6903 | 20.601 | 18,780 |
| Apr 17 2024 | 22.00 | -0.60 | -2.65% | 24.78 | 25.1899 | 20.75 | 16,277 |
| Apr 16 2024 | 22.60 | -2.15 | -8.69% | 22.30 | 22.87 | 20.75 | 19,012 |
| Apr 15 2024 | 24.75 | -0.82 | -3.21% | 25.56 | 25.60 | 22.1617 | 18,301 |
| Apr 12 2024 | 25.57 | -0.58 | -2.22% | 26.59 | 26.59 | 23.44 | 7,557 |
| Apr 11 2024 | 26.15 | -1.09 | -4.00% | 25.52 | 26.50 | 24.8101 | 15,169 |
| Apr 10 2024 | 27.24 | -0.66 | -2.37% | 24.04 | 27.40 | 23.86 | 14,106 |
| Apr 09 2024 | 27.90 | 6.05 | 27.69% | 26.00 | 27.90 | 23.00 | 147,918 |
| Apr 08 2024 | 21.85 | 3.98 | 22.27% | 17.90 | 21.85 | 17.4938 | 40,653 |
| Apr 05 2024 | 17.87 | 1.49 | 9.10% | 16.69 | 17.87 | 16.20 | 9,101 |
| Apr 04 2024 | 16.38 | 0.97 | 6.33% | 16.86 | 18.74 | 16.02 | 56,653 |
| Apr 03 2024 | 15.405 | 2.17 | 16.35% | 15.11 | 17.50 | 14.50 | 294,530 |
| Apr 02 2024 | 13.24 | 0.24 | 1.85% | 12.64 | 13.7806 | 12.64 | 8,059 |
| Apr 01 2024 | 13.00 | 0.20 | 1.56% | 12.66 | 13.00 | 12.49 | 2,874 |
| Mar 28 2024 | 12.80 | 0.45 | 3.64% | 12.77 | 12.92 | 12.25 | 4,844 |
| Mar 27 2024 | 12.35 | 0.30 | 2.49% | 12.35 | 12.7961 | 11.63 | 4,212 |
| Mar 26 2024 | 12.05 | 0.26 | 2.16% | 11.87 | 12.5999 | 11.87 | 6,402 |
| Mar 25 2024 | 11.795 | 0.07 | 0.64% | 11.70 | 11.795 | 11.50 | 836 |
| Mar 22 2024 | 11.72 | -0.38 | -3.14% | 11.88 | 11.90 | 11.70 | 2,199 |
| Mar 21 2024 | 12.10 | -0.10 | -0.82% | 12.03 | 12.20 | 11.51 | 7,482 |
| Mar 20 2024 | 12.20 | 0.16 | 1.37% | 12.24 | 12.45 | 11.50 | 4,244 |
| Mar 19 2024 | 12.035 | 0.05 | 0.46% | 11.37 | 12.035 | 11.37 | 6,355 |
| Mar 18 2024 | 11.98 | 0.27 | 2.31% | 11.64 | 11.99 | 11.45 | 7,592 |
| Mar 15 2024 | 11.71 | 0.50 | 4.46% | 11.43 | 12.00 | 11.35 | 6,053 |
| Mar 14 2024 | 11.21 | 0.16 | 1.45% | 10.95 | 11.94 | 10.95 | 1,692 |
| Mar 13 2024 | 11.05 | -0.65 | -5.56% | 11.65 | 11.65 | 10.75 | 15,525 |
| Mar 12 2024 | 11.70 | -0.06 | -0.51% | 11.05 | 11.75 | 11.00 | 11,055 |
| Mar 11 2024 | 11.76 | 0.26 | 2.26% | 10.90 | 12.00 | 10.50 | 21,114 |
| Mar 08 2024 | 11.50 | 2.06 | 21.82% | 9.41 | 11.50 | 9.08 | 10,926 |
| Mar 07 2024 | 9.44 | 0.35 | 3.85% | 9.185 | 9.58 | 9.185 | 1,963 |
| Mar 06 2024 | 9.09 | -0.28 | -2.99% | 9.72 | 9.96 | 9.09 | 2,371 |
| Mar 05 2024 | 9.37 | -0.62 | -6.21% | 9.81 | 9.81 | 9.37 | 8,486 |
| Mar 04 2024 | 9.99 | 0.94 | 10.39% | 9.42 | 9.99 | 9.28 | 6,315 |
| Mar 01 2024 | 9.05 | -0.46 | -4.84% | 9.18 | 9.43 | 8.73 | 16,098 |
| Feb 29 2024 | 9.51 | -0.69 | -6.76% | 9.57 | 9.65 | 9.48 | 6,974 |
| Feb 28 2024 | 10.20 | -0.08 | -0.78% | 10.25 | 10.25 | 9.32 | 8,748 |
| Feb 27 2024 | 10.28 | 0.39 | 3.94% | 10.00 | 10.28 | 9.68 | 11,112 |
| Feb 26 2024 | 9.89 | 0.22 | 2.28% | 9.91 | 10.42 | 9.70 | 3,798 |
| Feb 23 2024 | 9.67 | -1.00 | -9.36% | 10.67 | 10.67 | 9.67 | 9,151 |
| Feb 22 2024 | 10.669 | 0.26 | 2.47% | 10.30 | 11.7839 | 10.30 | 4,050 |
| Feb 21 2024 | 10.412 | 0.82 | 8.56% | 9.59 | 10.4267 | 9.59 | 5,656 |
| Feb 20 2024 | 9.5906 | -0.76 | -7.34% | 9.98 | 9.98 | 9.50 | 8,994 |
| Feb 16 2024 | 10.35 | -0.15 | -1.43% | 10.3142 | 10.35 | 10.00 | 1,339 |
| Feb 15 2024 | 10.50 | 0.00 | 0.00% | 10.20 | 10.50 | 10.04 | 50 |
| Feb 14 2024 | 10.50 | 0.08 | 0.73% | 10.93 | 10.93 | 10.12 | 5,061 |
| Feb 13 2024 | 10.4243 | 0.07 | 0.72% | 10.35 | 10.4243 | 10.05 | 929 |
| Feb 12 2024 | 10.35 | 0.15 | 1.47% | 10.20 | 10.55 | 10.1999 | 4,450 |
| Feb 09 2024 | 10.20 | 0.32 | 3.24% | 10.36 | 10.36 | 10.10 | 1,311 |
| Feb 08 2024 | 9.88 | -0.72 | -6.79% | 10.31 | 10.5501 | 9.88 | 1,553 |
| Feb 07 2024 | 10.60 | 0.00 | 0.00% | 10.97 | 10.97 | 10.57 | 275 |
| Feb 06 2024 | 10.60 | -0.30 | -2.75% | 10.80 | 11.0419 | 10.60 | 974 |
| Feb 05 2024 | 10.90 | -0.35 | -3.11% | 10.88 | 11.35 | 10.70 | 8,044 |
| Feb 02 2024 | 11.25 | 0.50 | 4.65% | 10.33 | 11.70 | 10.195 | 11,141 |
| Feb 01 2024 | 10.75 | 0.40 | 3.86% | 10.52 | 11.35 | 9.98 | 9,446 |
| Jan 31 2024 | 10.35 | -0.52 | -4.78% | 10.70 | 10.70 | 10.00 | 5,670 |
| Jan 30 2024 | 10.87 | -2.23 | -17.02% | 11.48 | 11.7916 | 9.6766 | 32,024 |
| Jan 29 2024 | 13.10 | 0.94 | 7.73% | 12.27 | 13.50 | 11.19 | 18,194 |
