ADNYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	22.77	22.77	22.77	22.77	22.77	1.70%
Jul 8, 2026	22.39	22.39	22.39	22.39	22.39	-1.32%
Jul 7, 2026	22.69	22.69	22.69	22.69	22.69	-2.78%
Jul 6, 2026	23.34	23.34	23.34	23.34	23.34	2.77%
Jul 2, 2026	22.71	22.71	22.71	22.71	22.71	-0.48%
Jul 1, 2026	22.82	22.82	22.82	22.82	22.82	1.56%
Jun 30, 2026	22.47	22.47	22.47	22.47	22.47	0.04%
Jun 29, 2026	22.46	22.46	22.46	22.46	22.46	3.22%
Jun 26, 2026	21.76	21.76	21.76	21.76	21.76	2.35%
Jun 25, 2026	21.26	21.26	21.26	21.26	21.26	-0.37%
Jun 24, 2026	21.34	21.34	21.34	21.34	21.34	-0.05%
Jun 23, 2026	21.35	21.35	21.35	21.35	21.35	-2.15%
Jun 22, 2026	21.82	21.82	21.82	21.82	21.82	-2.24%
Jun 18, 2026	22.32	22.32	22.32	22.32	22.32	2.20%
Jun 17, 2026	21.84	21.84	21.84	21.84	21.84	-0.64%
Jun 16, 2026	21.98	21.98	21.98	21.98	21.98	-0.72%
Jun 15, 2026	22.14	22.14	22.14	22.14	22.14	6.29%
Jun 12, 2026	20.83	20.83	20.83	20.83	20.83	0.29%
Jun 11, 2026	20.77	20.77	20.77	20.77	20.77	3.18%
Jun 10, 2026	20.13	20.13	20.13	20.13	20.13	-2.61%
Jun 9, 2026	20.67	20.67	20.67	20.67	20.67	-1.20%
Jun 8, 2026	20.92	20.92	20.92	20.92	20.92	1.85%
Jun 5, 2026	20.54	20.54	20.54	20.54	20.54	-7.02%
Jun 4, 2026	22.09	22.09	22.09	22.09	22.09	2.51%
Jun 3, 2026	21.55	21.55	21.55	21.55	21.55	-2.40%
Jun 2, 2026	22.08	22.08	22.08	22.08	22.08	-1.82%
Jun 1, 2026	22.49	22.49	22.49	22.49	22.49	-0.84%
May 29, 2026	22.68	22.68	22.68	22.68	22.68	1.20%
May 28, 2026	22.41	22.41	22.41	22.41	22.41	4.23%
May 27, 2026	21.50	21.50	21.50	21.50	21.50	0.94%
May 26, 2026	21.30	21.30	21.30	21.30	21.30	0.90%
May 22, 2026	21.11	21.11	21.11	21.11	21.11	-0.14%
May 21, 2026	21.14	21.14	21.14	21.14	21.14	1.05%
May 20, 2026	20.92	20.92	20.92	20.92	20.92	2.65%
May 19, 2026	20.38	20.38	20.38	20.38	20.38	-0.92%
May 18, 2026	20.57	20.57	20.57	20.57	20.57	-0.63%
May 15, 2026	20.70	20.70	20.70	20.70	20.70	-3.90%
May 14, 2026	21.54	21.54	21.54	21.54	21.54	-0.09%
May 13, 2026	21.56	21.56	21.56	21.56	21.56	-0.28%
May 12, 2026	21.62	21.62	21.62	21.62	21.62	-2.26%
May 11, 2026	22.12	22.12	22.12	22.12	22.12	1.19%
May 8, 2026	21.86	21.86	21.86	21.86	21.86	1.34%
May 7, 2026	21.57	21.57	21.57	21.57	21.57	-1.87%
May 6, 2026	21.98	21.98	21.98	21.98	21.98	3.88%
May 5, 2026	21.16	21.16	21.16	21.16	21.16	-2.13%
May 4, 2026	21.62	21.62	21.62	21.62	21.62	1.84%
May 1, 2026	21.23	21.23	21.23	21.23	21.23	1.43%
Apr 30, 2026	20.93	20.93	20.93	20.93	20.93	2.95%
Apr 29, 2026	20.33	20.33	20.33	20.33	20.33	-2.63%
Apr 28, 2026	20.88	20.88	20.88	20.88	20.88	-1.46%