ADNRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	20.52	20.52	20.52	20.52	-	-
May 19, 2026	20.52	20.52	20.52	20.52	20.52	-0.92%
May 18, 2026	20.71	20.71	20.71	20.71	20.71	-0.67%
May 15, 2026	20.85	20.85	20.85	20.85	20.85	-3.87%
May 14, 2026	21.69	21.69	21.69	21.69	21.69	-0.09%
May 13, 2026	21.71	21.71	21.71	21.71	21.71	-0.28%
May 12, 2026	21.77	21.77	21.77	21.77	21.77	-2.25%
May 11, 2026	22.27	22.27	22.27	22.27	22.27	1.14%
May 8, 2026	22.02	22.02	22.02	22.02	22.02	1.38%
May 7, 2026	21.72	21.72	21.72	21.72	21.72	-1.90%
May 6, 2026	22.14	22.14	22.14	22.14	22.14	3.89%
May 5, 2026	21.31	21.31	21.31	21.31	21.31	-2.11%
May 4, 2026	21.77	21.77	21.77	21.77	21.77	1.82%
May 1, 2026	21.38	21.38	21.38	21.38	21.38	1.47%
Apr 30, 2026	21.07	21.07	21.07	21.07	21.07	2.93%
Apr 29, 2026	20.47	20.47	20.47	20.47	20.47	-2.66%
Apr 28, 2026	21.03	21.03	21.03	21.03	21.03	-1.41%
Apr 27, 2026	21.33	21.33	21.33	21.33	21.33	0.52%
Apr 24, 2026	21.22	21.22	21.22	21.22	21.22	-
Apr 23, 2026	21.22	21.22	21.22	21.22	21.22	-3.72%
Apr 22, 2026	22.04	22.04	22.04	22.04	22.04	2.51%
Apr 21, 2026	21.50	21.50	21.50	21.50	21.50	-2.45%
Apr 20, 2026	22.04	22.04	22.04	22.04	22.04	0.09%
Apr 17, 2026	22.02	22.02	22.02	22.02	22.02	2.47%
Apr 16, 2026	21.49	21.49	21.49	21.49	21.49	-0.14%
Apr 15, 2026	21.52	21.52	21.52	21.52	21.52	3.61%
Apr 14, 2026	20.77	20.77	20.77	20.77	20.77	4.11%
Apr 13, 2026	19.95	19.95	19.95	19.95	19.95	3.96%
Apr 10, 2026	19.19	19.19	19.19	19.19	19.19	0.47%
Apr 9, 2026	19.10	19.10	19.10	19.10	19.10	-1.95%
Apr 8, 2026	19.48	19.48	19.48	19.48	19.48	2.20%
Apr 7, 2026	19.06	19.06	19.06	19.06	19.06	0.11%
Apr 6, 2026	19.04	19.04	19.04	19.04	19.04	0.32%
Apr 2, 2026	18.98	18.98	18.98	18.98	18.98	0.26%
Apr 1, 2026	18.93	18.93	18.93	18.93	18.93	1.23%
Mar 31, 2026	18.70	18.70	18.70	18.70	18.70	6.49%
Mar 30, 2026	17.56	17.56	17.56	17.56	17.56	-1.73%
Mar 27, 2026	17.87	17.87	17.87	17.87	17.87	-4.18%
Mar 26, 2026	18.65	18.65	18.65	18.65	18.65	-3.52%
Mar 25, 2026	19.33	19.33	19.33	19.33	19.33	1.36%
Mar 24, 2026	19.07	19.07	19.07	19.07	19.07	-2.80%
Mar 23, 2026	19.62	19.62	19.62	19.62	19.62	2.56%
Mar 20, 2026	19.13	19.13	19.13	19.13	19.13	-2.79%
Mar 19, 2026	19.68	19.68	19.68	19.68	19.68	-0.40%
Mar 18, 2026	19.76	19.76	19.76	19.76	19.76	-2.23%
Mar 17, 2026	20.21	20.21	20.21	20.21	20.21	1.40%
Mar 16, 2026	19.93	19.93	19.93	19.93	19.93	2.57%
Mar 13, 2026	19.43	19.43	19.43	19.43	19.43	-0.61%
Mar 12, 2026	19.55	19.55	19.55	19.55	19.55	-3.27%
Mar 11, 2026	20.21	20.21	20.21	20.21	20.21	0.25%