ADARx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.73	13.73	12.50	13.23	13.23	-0.45%	440,018
Nov 5, 2026	14.97	15.39	12.75	13.29	13.29	-11.16%	781,163
Nov 4, 2026	16.33	16.73	14.85	14.96	14.96	-7.02%	377,837
Nov 3, 2026	15.78	16.46	15.00	16.09	16.09	2.09%	378,483
Nov 2, 2026	16.95	17.03	15.71	15.76	15.76	-7.29%	378,675
Oct 30, 2026	18.10	18.10	16.30	17.00	17.00	-4.76%	542,259
Oct 29, 2026	18.00	18.75	17.65	17.85	17.85	-0.56%	402,002
Oct 28, 2026	18.22	18.36	17.66	17.95	17.95	-0.99%	264,652
Oct 27, 2026	17.99	18.80	17.71	18.13	18.13	1.80%	293,663
Oct 26, 2026	17.77	19.07	17.50	17.81	17.81	1.02%	99,579
Oct 23, 2026	17.68	18.33	17.00	17.63	17.63	-0.28%	177,567
Oct 22, 2026	17.18	17.88	17.18	17.68	17.68	3.21%	181,462
Oct 21, 2026	17.58	18.17	17.00	17.13	17.13	-3.11%	441,572
Oct 20, 2026	17.98	18.55	16.61	17.68	17.68	0.28%	1,074,986
Oct 19, 2026	17.76	18.33	17.05	17.63	17.63	-0.11%	262,028
Oct 16, 2026	17.73	18.60	17.50	17.65	17.65	-0.28%	247,130
Oct 15, 2026	17.75	18.33	17.50	17.70	17.70	-0.73%	283,370
Oct 14, 2026	17.72	18.28	17.31	17.83	17.83	0.73%	285,475
Oct 13, 2026	18.00	18.82	17.57	17.70	17.70	-1.50%	220,985
Oct 12, 2026	17.78	18.75	17.57	17.97	17.97	1.07%	350,765
Oct 9, 2026	17.70	18.19	17.06	17.78	17.78	0.59%	688,460
Oct 8, 2026	17.13	18.10	16.64	17.68	17.68	1.99%	420,188
Oct 7, 2026	18.33	18.70	17.20	17.33	17.33	-6.73%	705,703
Oct 6, 2026	19.05	19.57	18.01	18.58	18.58	-2.47%	1,034,934
Oct 5, 2026	18.25	19.40	17.30	19.05	19.05	4.38%	913,952
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