ADNAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 11, 2025	19.30	19.30	19.30	19.30	-	-1.63%
Jul 10, 2025	19.62	19.62	19.62	19.62	19.62	1.66%
Jul 9, 2025	19.30	19.30	19.30	19.30	19.30	1.95%
Jul 8, 2025	18.93	18.93	18.93	18.93	18.93	0.64%
Jul 7, 2025	18.81	18.81	18.81	18.81	18.81	-1.00%
Jul 3, 2025	19.00	19.00	19.00	19.00	19.00	0.90%
Jul 2, 2025	18.83	18.83	18.83	18.83	18.83	2.34%
Jul 1, 2025	18.40	18.40	18.40	18.40	18.40	-1.97%
Jun 30, 2025	18.77	18.77	18.77	18.77	18.77	0.75%
Jun 27, 2025	18.63	18.63	18.63	18.63	18.63	-1.64%
Jun 26, 2025	18.94	18.94	18.94	18.94	18.94	2.05%
Jun 25, 2025	18.56	18.56	18.56	18.56	18.56	-1.12%
Jun 24, 2025	18.77	18.77	18.77	18.77	18.77	2.18%
Jun 23, 2025	18.37	18.37	18.37	18.37	18.37	1.60%
Jun 20, 2025	18.08	18.08	18.08	18.08	18.08	1.35%
Jun 18, 2025	17.84	17.84	17.84	17.84	17.84	4.39%
Jun 17, 2025	17.09	17.09	17.09	17.09	17.09	-1.50%
Jun 16, 2025	17.35	17.35	17.35	17.35	17.35	4.33%
Jun 13, 2025	16.63	16.63	16.63	16.63	16.63	0.24%
Jun 12, 2025	16.59	16.59	16.59	16.59	16.59	-2.24%
Jun 11, 2025	16.97	16.97	16.97	16.97	16.97	0.89%
Jun 10, 2025	16.82	16.82	16.82	16.82	16.82	0.90%
Jun 9, 2025	16.67	16.67	16.67	16.67	16.67	1.96%
Jun 6, 2025	16.35	16.35	16.35	16.35	16.35	8.42%
Jun 5, 2025	15.08	15.08	15.08	15.08	15.08	-2.77%
Jun 4, 2025	15.51	15.51	15.51	15.51	15.51	0.13%
Jun 3, 2025	15.49	15.49	15.49	15.49	15.49	1.31%
Jun 2, 2025	15.29	15.29	15.29	15.29	15.29	1.53%
May 30, 2025	15.06	15.06	15.06	15.06	15.06	-0.46%
May 29, 2025	15.13	15.13	15.13	15.13	15.13	-0.72%
May 28, 2025	15.24	15.24	15.24	15.24	15.24	-1.74%
May 27, 2025	15.51	15.51	15.51	15.51	15.51	3.54%
May 23, 2025	14.98	14.98	14.98	14.98	14.98	-0.66%
May 22, 2025	15.08	15.08	15.08	15.08	15.08	1.28%
May 21, 2025	14.89	14.89	14.89	14.89	14.89	-3.19%
May 20, 2025	15.38	15.38	15.38	15.38	15.38	0.07%
May 19, 2025	15.37	15.37	15.37	15.37	15.37	-1.41%
May 16, 2025	15.59	15.59	15.59	15.59	15.59	2.70%
May 15, 2025	15.18	15.18	15.18	15.18	15.18	-1.43%
May 14, 2025	15.40	15.40	15.40	15.40	15.40	0.39%
May 13, 2025	15.34	15.34	15.34	15.34	15.34	5.43%
May 12, 2025	14.55	14.55	14.55	14.55	14.55	5.82%
May 9, 2025	13.75	13.75	13.75	13.75	13.75	-0.15%
May 8, 2025	13.77	13.77	13.77	13.77	13.77	3.77%
May 7, 2025	13.27	13.27	13.27	13.27	13.27	1.53%
May 6, 2025	13.07	13.07	13.07	13.07	13.07	-3.76%
May 5, 2025	13.58	13.58	13.58	13.58	13.58	-2.23%
May 2, 2025	13.89	13.89	13.89	13.89	13.89	2.28%
May 1, 2025	13.58	13.58	13.58	13.58	13.58	-0.37%
Apr 30, 2025	13.63	13.63	13.63	13.63	13.63	-1.23%