ADNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	22.98	22.98	22.98	22.98	22.98	1.68%
Jul 8, 2026	22.60	22.60	22.60	22.60	22.60	-1.31%
Jul 7, 2026	22.90	22.90	22.90	22.90	22.90	-2.76%
Jul 6, 2026	23.55	23.55	23.55	23.55	23.55	2.75%
Jul 2, 2026	22.92	22.92	22.92	22.92	22.92	-0.48%
Jul 1, 2026	23.03	23.03	23.03	23.03	23.03	1.59%
Jun 30, 2026	22.67	22.67	22.67	22.67	22.67	0.04%
Jun 29, 2026	22.66	22.66	22.66	22.66	22.66	3.19%
Jun 26, 2026	21.96	21.96	21.96	21.96	21.96	2.33%
Jun 25, 2026	21.46	21.46	21.46	21.46	21.46	-0.37%
Jun 24, 2026	21.54	21.54	21.54	21.54	21.54	-
Jun 23, 2026	21.54	21.54	21.54	21.54	21.54	-2.18%
Jun 22, 2026	22.02	22.02	22.02	22.02	22.02	-2.26%
Jun 18, 2026	22.53	22.53	22.53	22.53	22.53	2.27%
Jun 17, 2026	22.03	22.03	22.03	22.03	22.03	-0.68%
Jun 16, 2026	22.18	22.18	22.18	22.18	22.18	-0.76%
Jun 15, 2026	22.35	22.35	22.35	22.35	22.35	6.33%
Jun 12, 2026	21.02	21.02	21.02	21.02	21.02	0.29%
Jun 11, 2026	20.96	20.96	20.96	20.96	20.96	3.20%
Jun 10, 2026	20.31	20.31	20.31	20.31	20.31	-2.64%
Jun 9, 2026	20.86	20.86	20.86	20.86	20.86	-1.18%
Jun 8, 2026	21.11	21.11	21.11	21.11	21.11	1.88%
Jun 5, 2026	20.72	20.72	20.72	20.72	20.72	-7.04%
Jun 4, 2026	22.29	22.29	22.29	22.29	22.29	2.48%
Jun 3, 2026	21.75	21.75	21.75	21.75	21.75	-2.38%
Jun 2, 2026	22.28	22.28	22.28	22.28	22.28	-1.85%
Jun 1, 2026	22.70	22.70	22.70	22.70	22.70	-0.83%
May 29, 2026	22.89	22.89	22.89	22.89	22.89	1.24%
May 28, 2026	22.61	22.61	22.61	22.61	22.61	4.19%
May 27, 2026	21.70	21.70	21.70	21.70	21.70	0.93%
May 26, 2026	21.50	21.50	21.50	21.50	21.50	0.94%
May 22, 2026	21.30	21.30	21.30	21.30	21.30	-0.14%
May 21, 2026	21.33	21.33	21.33	21.33	21.33	1.09%
May 20, 2026	21.10	21.10	21.10	21.10	21.10	2.63%
May 19, 2026	20.56	20.56	20.56	20.56	20.56	-0.92%
May 18, 2026	20.75	20.75	20.75	20.75	20.75	-0.67%
May 15, 2026	20.89	20.89	20.89	20.89	20.89	-3.87%
May 14, 2026	21.73	21.73	21.73	21.73	21.73	-0.09%
May 13, 2026	21.75	21.75	21.75	21.75	21.75	-0.28%
May 12, 2026	21.81	21.81	21.81	21.81	21.81	-2.28%
May 11, 2026	22.32	22.32	22.32	22.32	22.32	1.18%
May 8, 2026	22.06	22.06	22.06	22.06	22.06	1.38%
May 7, 2026	21.76	21.76	21.76	21.76	21.76	-1.89%
May 6, 2026	22.18	22.18	22.18	22.18	22.18	3.89%
May 5, 2026	21.35	21.35	21.35	21.35	21.35	-2.11%
May 4, 2026	21.81	21.81	21.81	21.81	21.81	1.82%
May 1, 2026	21.42	21.42	21.42	21.42	21.42	1.42%
Apr 30, 2026	21.12	21.12	21.12	21.12	21.12	2.97%
Apr 29, 2026	20.51	20.51	20.51	20.51	20.51	-2.66%
Apr 28, 2026	21.07	21.07	21.07	21.07	21.07	-1.45%