ADNAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	19.86	19.86	19.86	19.86	19.86	-0.90%
May 18, 2026	20.04	20.04	20.04	20.04	20.04	-0.64%
May 15, 2026	20.17	20.17	20.17	20.17	20.17	-3.91%
May 14, 2026	20.99	20.99	20.99	20.99	20.99	-0.10%
May 13, 2026	21.01	21.01	21.01	21.01	21.01	-0.28%
May 12, 2026	21.07	21.07	21.07	21.07	21.07	-2.23%
May 11, 2026	21.55	21.55	21.55	21.55	21.55	1.13%
May 8, 2026	21.31	21.31	21.31	21.31	21.31	1.38%
May 7, 2026	21.02	21.02	21.02	21.02	21.02	-1.87%
May 6, 2026	21.42	21.42	21.42	21.42	21.42	3.88%
May 5, 2026	20.62	20.62	20.62	20.62	20.62	-2.14%
May 4, 2026	21.07	21.07	21.07	21.07	21.07	1.84%
May 1, 2026	20.69	20.69	20.69	20.69	20.69	1.42%
Apr 30, 2026	20.40	20.40	20.40	20.40	20.40	2.98%
Apr 29, 2026	19.81	19.81	19.81	19.81	19.81	-2.65%
Apr 28, 2026	20.35	20.35	20.35	20.35	20.35	-1.45%
Apr 27, 2026	20.65	20.65	20.65	20.65	20.65	0.54%
Apr 24, 2026	20.54	20.54	20.54	20.54	20.54	-
Apr 23, 2026	20.54	20.54	20.54	20.54	20.54	-3.75%
Apr 22, 2026	21.34	21.34	21.34	21.34	21.34	2.55%
Apr 21, 2026	20.81	20.81	20.81	20.81	20.81	-2.48%
Apr 20, 2026	21.34	21.34	21.34	21.34	21.34	0.14%
Apr 17, 2026	21.31	21.31	21.31	21.31	21.31	2.45%
Apr 16, 2026	20.80	20.80	20.80	20.80	20.80	-0.14%
Apr 15, 2026	20.83	20.83	20.83	20.83	20.83	3.63%
Apr 14, 2026	20.10	20.10	20.10	20.10	20.10	4.09%
Apr 13, 2026	19.31	19.31	19.31	19.31	19.31	3.93%
Apr 10, 2026	18.58	18.58	18.58	18.58	18.58	0.49%
Apr 9, 2026	18.49	18.49	18.49	18.49	18.49	-1.96%
Apr 8, 2026	18.86	18.86	18.86	18.86	18.86	2.22%
Apr 7, 2026	18.45	18.45	18.45	18.45	18.45	0.11%
Apr 6, 2026	18.43	18.43	18.43	18.43	18.43	0.27%
Apr 2, 2026	18.38	18.38	18.38	18.38	18.38	0.27%
Apr 1, 2026	18.33	18.33	18.33	18.33	18.33	1.27%
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%