ADARx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	17.73	18.35	17.54	18.11	18.11	2.32%	10,500
Oct 15, 2026	17.75	18.33	17.50	17.70	17.70	-0.73%	283,365
Oct 14, 2026	17.72	18.28	17.31	17.83	17.83	0.73%	285,471
Oct 13, 2026	18.00	18.82	17.57	17.70	17.70	-1.50%	220,984
Oct 12, 2026	17.78	18.75	17.57	17.97	17.97	1.07%	350,759
Oct 9, 2026	17.70	18.19	17.06	17.78	17.78	0.59%	688,458
Oct 8, 2026	17.13	18.10	16.64	17.68	17.68	1.99%	420,186
Oct 7, 2026	18.33	18.70	17.20	17.33	17.33	-6.73%	705,236
Oct 6, 2026	19.05	19.57	18.01	18.58	18.58	-2.47%	1,034,911
Oct 5, 2026	18.25	19.40	17.30	19.05	19.05	4.38%	913,925
Oct 2, 2026	19.31	19.53	17.85	18.25	18.25	-6.60%	937,066
Oct 1, 2026	19.99	20.77	18.99	19.54	19.54	-2.01%	962,225
Sep 30, 2026	20.65	21.61	19.23	19.94	19.94	-3.37%	788,842
Sep 29, 2026	19.90	21.50	19.51	20.64	20.64	2.71%	1,299,376
Sep 28, 2026	19.00	21.77	18.50	20.09	20.09	3.82%	1,205,215