LadRx Corporation (LADX)
OTCMKTS · Delayed Price · Currency is USD
1.770
-0.320 (-15.31%)
Aug 28, 2025, 10:04 AM EDT
LadRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 42 |
| Aug 26, 2025 | 1.84 | 2.20 | 1.77 | 2.09 | 2.09 | - | 29,275 |
| Aug 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 334 |
| Aug 22, 2025 | 2.00 | 2.15 | 1.90 | 2.09 | 2.09 | 24.55% | 10,453 |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -16.10% | 507 |
| Aug 20, 2025 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | 11.11% | 1,372 |
| Aug 19, 2025 | 1.80 | 1.90 | 1.25 | 1.80 | 1.80 | -10.00% | 3,353 |
| Aug 18, 2025 | 1.23 | 2.00 | 1.23 | 2.00 | 2.00 | 61.29% | 6,985 |
| Aug 15, 2025 | 0.90 | 1.55 | 0.90 | 1.24 | 1.24 | 24.00% | 14,790 |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 53.85% | 1,129 |
| Aug 13, 2025 | 0.65 | 0.76 | 0.65 | 0.65 | 0.65 | -31.58% | 601 |
| Aug 12, 2025 | 0.81 | 1.03 | 0.81 | 0.95 | 0.95 | 25.16% | 4,563 |
| Aug 11, 2025 | 0.70 | 0.76 | 0.69 | 0.76 | 0.76 | 24.43% | 6,105 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 53 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 14,091 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.60 | 0.61 | 0.61 | - | 3,991 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.61 | 0.61 | 0.61 | -42.45% | 14,748 |
| Aug 4, 2025 | 1.00 | 1.07 | 0.89 | 1.06 | 1.06 | -0.93% | 4,757 |
| Aug 1, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 12,563 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 321 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 211 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -4.55% | 1,842 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 190 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.10 | 1.10 | 1.10 | -28.57% | 2,447 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.54 | 1.54 | 1.54 | -7.78% | 826 |
| Jul 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 70 |
| Jul 22, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 4.05% | 673 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Jul 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.22% | 249 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 21 |
| Jul 16, 2025 | 1.54 | 1.65 | 1.54 | 1.54 | 1.54 | -6.67% | 491 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 25 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 8 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 319 |
| Jul 10, 2025 | 1.74 | 1.80 | 1.50 | 1.50 | 1.50 | -16.67% | 1,564 |
| Jul 9, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | - | 638 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 43 |
| Jul 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.15% | 300 |
| Jul 3, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 5.59% | 716 |
| Jul 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2 |
| Jul 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 291 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 61 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 75 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 62 |
| Jun 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 14 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 11 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 36 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 97 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 18 |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3 |