ADNAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	18.10	18.10	18.10	18.10	18.10	6.47%
Mar 30, 2026	17.00	17.00	17.00	17.00	17.00	-1.73%
Mar 27, 2026	17.30	17.30	17.30	17.30	17.30	-4.21%
Mar 26, 2026	18.06	18.06	18.06	18.06	18.06	-3.53%
Mar 25, 2026	18.72	18.72	18.72	18.72	18.72	1.35%
Mar 24, 2026	18.47	18.47	18.47	18.47	18.47	-2.79%
Mar 23, 2026	19.00	19.00	19.00	19.00	19.00	2.59%
Mar 20, 2026	18.52	18.52	18.52	18.52	18.52	-2.83%
Mar 19, 2026	19.06	19.06	19.06	19.06	19.06	-0.42%
Mar 18, 2026	19.14	19.14	19.14	19.14	19.14	-2.20%
Mar 17, 2026	19.57	19.57	19.57	19.57	19.57	1.40%
Mar 16, 2026	19.30	19.30	19.30	19.30	19.30	2.60%
Mar 13, 2026	18.81	18.81	18.81	18.81	18.81	-0.63%
Mar 12, 2026	18.93	18.93	18.93	18.93	18.93	-3.27%
Mar 11, 2026	19.57	19.57	19.57	19.57	19.57	0.26%
Mar 10, 2026	19.52	19.52	19.52	19.52	19.52	-1.81%
Mar 9, 2026	19.88	19.88	19.88	19.88	19.88	2.47%
Mar 6, 2026	19.40	19.40	19.40	19.40	19.40	-2.02%
Mar 5, 2026	19.80	19.80	19.80	19.80	19.80	-1.20%
Mar 4, 2026	20.04	20.04	20.04	20.04	20.04	3.57%
Mar 3, 2026	19.35	19.35	19.35	19.35	19.35	-2.57%
Mar 2, 2026	19.86	19.86	19.86	19.86	19.86	1.74%
Feb 27, 2026	19.52	19.52	19.52	19.52	19.52	-2.25%
Feb 26, 2026	19.97	19.97	19.97	19.97	19.97	1.58%
Feb 25, 2026	19.66	19.66	19.66	19.66	19.66	2.13%
Feb 24, 2026	19.25	19.25	19.25	19.25	19.25	2.78%
Feb 23, 2026	18.73	18.73	18.73	18.73	18.73	-1.99%
Feb 20, 2026	19.11	19.11	19.11	19.11	19.11	-1.14%
Feb 19, 2026	19.33	19.33	19.33	19.33	19.33	1.20%
Feb 18, 2026	19.10	19.10	19.10	19.10	19.10	1.65%
Feb 17, 2026	18.79	18.79	18.79	18.79	18.79	0.05%
Feb 13, 2026	18.78	18.78	18.78	18.78	18.78	2.57%
Feb 12, 2026	18.31	18.31	18.31	18.31	18.31	-3.38%
Feb 11, 2026	18.95	18.95	18.95	18.95	18.95	-1.92%
Feb 10, 2026	19.32	19.32	19.32	19.32	19.32	-0.26%
Feb 9, 2026	19.37	19.37	19.37	19.37	19.37	2.98%
Feb 6, 2026	18.81	18.81	18.81	18.81	18.81	6.03%
Feb 5, 2026	17.74	17.74	17.74	17.74	17.74	-5.18%
Feb 4, 2026	18.71	18.71	18.71	18.71	18.71	-4.64%
Feb 3, 2026	19.62	19.62	19.62	19.62	19.62	-1.31%
Feb 2, 2026	19.88	19.88	19.88	19.88	19.88	-0.70%
Jan 30, 2026	20.02	20.02	20.02	20.02	20.02	-3.66%
Jan 29, 2026	20.78	20.78	20.78	20.78	20.78	-1.56%
Jan 28, 2026	21.11	21.11	21.11	21.11	21.11	-1.08%
Jan 27, 2026	21.34	21.34	21.34	21.34	21.34	-0.14%
Jan 26, 2026	21.37	21.37	21.37	21.37	21.37	-0.93%
Jan 23, 2026	21.57	21.57	21.57	21.57	21.57	-1.87%
Jan 22, 2026	21.98	21.98	21.98	21.98	21.98	2.42%
Jan 21, 2026	21.46	21.46	21.46	21.46	21.46	1.27%
Jan 20, 2026	21.19	21.19	21.19	21.19	21.19	-2.89%