Advent Technologies Holdings Inc NASDAQ:ADN Historical Prices

Below are the 915 trading days of historical prices for ADN.

# Exchange Symbol Date Open High Low Close
915 NASDAQ ADN Tue, Jan 17, 2023 1.90 1.98 1.86 1.93
914 NASDAQ ADN Fri, Jan 13, 2023 1.82 1.95 1.82 1.93
913 NASDAQ ADN Thu, Jan 12, 2023 1.79 1.92 1.76 1.89
912 NASDAQ ADN Wed, Jan 11, 2023 1.80 1.81 1.75 1.80
911 NASDAQ ADN Tue, Jan 10, 2023 1.75 1.80 1.75 1.77
910 NASDAQ ADN Mon, Jan 9, 2023 1.78 1.82 1.72 1.73
909 NASDAQ ADN Fri, Jan 6, 2023 1.67 1.76 1.64 1.76
908 NASDAQ ADN Thu, Jan 5, 2023 1.70 1.72 1.63 1.64
907 NASDAQ ADN Wed, Jan 4, 2023 1.70 1.73 1.64 1.69
906 NASDAQ ADN Tue, Jan 3, 2023 1.85 1.86 1.61 1.68
905 NASDAQ ADN Fri, Dec 30, 2022 1.81 1.83 1.68 1.81
904 NASDAQ ADN Thu, Dec 29, 2022 1.74 1.82 1.73 1.79
903 NASDAQ ADN Wed, Dec 28, 2022 1.78 1.78 1.68 1.73
902 NASDAQ ADN Tue, Dec 27, 2022 1.80 1.80 1.68 1.71
901 NASDAQ ADN Fri, Dec 23, 2022 1.80 1.82 1.72 1.79
900 NASDAQ ADN Thu, Dec 22, 2022 1.84 1.84 1.72 1.81
899 NASDAQ ADN Wed, Dec 21, 2022 1.97 1.98 1.84 1.84
898 NASDAQ ADN Tue, Dec 20, 2022 1.95 1.96 1.85 1.96
897 NASDAQ ADN Mon, Dec 19, 2022 2.18 2.18 1.82 1.86
896 NASDAQ ADN Fri, Dec 16, 2022 1.98 2.19 1.95 2.16
895 NASDAQ ADN Thu, Dec 15, 2022 1.93 2.02 1.89 1.98
894 NASDAQ ADN Wed, Dec 14, 2022 1.92 2.00 1.91 1.94
893 NASDAQ ADN Tue, Dec 13, 2022 2.09 2.09 1.90 1.92
892 NASDAQ ADN Mon, Dec 12, 2022 1.89 1.96 1.88 1.92
891 NASDAQ ADN Fri, Dec 9, 2022 1.87 1.93 1.86 1.88
890 NASDAQ ADN Thu, Dec 8, 2022 1.94 1.99 1.88 1.92
889 NASDAQ ADN Wed, Dec 7, 2022 1.96 2.00 1.89 1.95
888 NASDAQ ADN Tue, Dec 6, 2022 2.08 2.08 1.92 1.95
887 NASDAQ ADN Mon, Dec 5, 2022 2.09 2.15 2.01 2.09
886 NASDAQ ADN Fri, Dec 2, 2022 2.09 2.10 2.02 2.09
885 NASDAQ ADN Thu, Dec 1, 2022 2.21 2.28 2.11 2.14
884 NASDAQ ADN Wed, Nov 30, 2022 1.92 2.22 1.89 2.22
883 NASDAQ ADN Tue, Nov 29, 2022 1.88 1.96 1.86 1.93
882 NASDAQ ADN Mon, Nov 28, 2022 1.96 1.98 1.83 1.86
881 NASDAQ ADN Fri, Nov 25, 2022 1.91 2.05 1.91 1.99
880 NASDAQ ADN Wed, Nov 23, 2022 1.85 1.93 1.83 1.92
879 NASDAQ ADN Tue, Nov 22, 2022 1.82 1.89 1.77 1.86
878 NASDAQ ADN Mon, Nov 21, 2022 1.84 1.88 1.78 1.81
877 NASDAQ ADN Fri, Nov 18, 2022 1.94 1.94 1.76 1.79
876 NASDAQ ADN Thu, Nov 17, 2022 1.87 1.87 1.75 1.83
875 NASDAQ ADN Wed, Nov 16, 2022 1.96 1.98 1.87 1.90
874 NASDAQ ADN Tue, Nov 15, 2022 1.98 2.07 1.93 1.96
873 NASDAQ ADN Mon, Nov 14, 2022 2.16 2.16 1.91 1.92
872 NASDAQ ADN Fri, Nov 11, 2022 2.07 2.15 2.03 2.12
871 NASDAQ ADN Thu, Nov 10, 2022 1.96 2.10 1.92 2.09
870 NASDAQ ADN Wed, Nov 9, 2022 2.01 2.06 1.86 1.87
869 NASDAQ ADN Tue, Nov 8, 2022 2.07 2.09 2.00 2.02
868 NASDAQ ADN Mon, Nov 7, 2022 2.08 2.11 1.98 2.07
867 NASDAQ ADN Fri, Nov 4, 2022 2.08 2.09 2.02 2.07
866 NASDAQ ADN Thu, Nov 3, 2022 2.07 2.11 2.02 2.04
865 NASDAQ ADN Wed, Nov 2, 2022 2.23 2.24 2.01 2.07
864 NASDAQ ADN Tue, Nov 1, 2022 2.34 2.37 2.23 2.25
863 NASDAQ ADN Mon, Oct 31, 2022 2.24 2.35 2.22 2.26
862 NASDAQ ADN Fri, Oct 28, 2022 2.13 2.26 2.13 2.23
861 NASDAQ ADN Thu, Oct 27, 2022 2.17 2.26 2.13 2.15
860 NASDAQ ADN Wed, Oct 26, 2022 2.19 2.20 2.08 2.15
859 NASDAQ ADN Tue, Oct 25, 2022 2.00 2.22 2.00 2.20
858 NASDAQ ADN Mon, Oct 24, 2022 2.05 2.05 1.80 2.00
857 NASDAQ ADN Fri, Oct 21, 2022 2.05 2.08 1.96 2.03
856 NASDAQ ADN Thu, Oct 20, 2022 2.10 2.16 2.06 2.07
855 NASDAQ ADN Wed, Oct 19, 2022 2.05 2.12 2.04 2.10
854 NASDAQ ADN Tue, Oct 18, 2022 2.23 2.23 2.01 2.06
853 NASDAQ ADN Mon, Oct 17, 2022 2.08 2.13 2.02 2.06
852 NASDAQ ADN Fri, Oct 14, 2022 2.17 2.21 1.98 2.05
851 NASDAQ ADN Thu, Oct 13, 2022 2.01 2.15 1.99 2.13
850 NASDAQ ADN Wed, Oct 12, 2022 2.24 2.32 2.01 2.06
849 NASDAQ ADN Tue, Oct 11, 2022 2.44 2.44 2.22 2.24
848 NASDAQ ADN Mon, Oct 10, 2022 2.56 2.62 2.40 2.46
847 NASDAQ ADN Fri, Oct 7, 2022 2.75 2.75 2.50 2.54
846 NASDAQ ADN Thu, Oct 6, 2022 2.86 3.00 2.75 2.78
845 NASDAQ ADN Wed, Oct 5, 2022 2.90 2.92 2.74 2.87
844 NASDAQ ADN Tue, Oct 4, 2022 2.99 3.07 2.76 2.88
843 NASDAQ ADN Mon, Oct 3, 2022 3.12 3.14 2.90 2.90
842 NASDAQ ADN Fri, Sep 30, 2022 3.05 3.20 3.04 3.06
841 NASDAQ ADN Thu, Sep 29, 2022 3.32 3.33 3.03 3.06
840 NASDAQ ADN Wed, Sep 28, 2022 3.24 3.46 3.24 3.40
839 NASDAQ ADN Tue, Sep 27, 2022 3.20 3.35 3.17 3.24
838 NASDAQ ADN Mon, Sep 26, 2022 3.34 3.50 3.13 3.15
837 NASDAQ ADN Fri, Sep 23, 2022 3.47 3.51 3.30 3.37
836 NASDAQ ADN Thu, Sep 22, 2022 3.93 4.10 3.60 3.61
835 NASDAQ ADN Wed, Sep 21, 2022 4.26 4.26 3.69 4.00
834 NASDAQ ADN Tue, Sep 20, 2022 4.00 4.23 3.85 4.21
833 NASDAQ ADN Mon, Sep 19, 2022 3.58 4.15 3.58 4.03
832 NASDAQ ADN Fri, Sep 16, 2022 3.15 3.68 3.15 3.65
831 NASDAQ ADN Thu, Sep 15, 2022 3.23 3.41 3.06 3.27
830 NASDAQ ADN Wed, Sep 14, 2022 3.00 3.15 2.92 3.11
829 NASDAQ ADN Tue, Sep 13, 2022 3.00 3.06 2.92 2.98
828 NASDAQ ADN Mon, Sep 12, 2022 3.09 3.23 3.06 3.13
827 NASDAQ ADN Fri, Sep 9, 2022 2.93 3.10 2.92 3.01
826 NASDAQ ADN Thu, Sep 8, 2022 2.90 2.93 2.80 2.91
825 NASDAQ ADN Wed, Sep 7, 2022 2.86 2.94 2.79 2.92
824 NASDAQ ADN Tue, Sep 6, 2022 2.90 3.01 2.80 2.85
823 NASDAQ ADN Fri, Sep 2, 2022 3.10 3.11 2.93 2.95
822 NASDAQ ADN Thu, Sep 1, 2022 3.09 3.21 3.00 3.10
821 NASDAQ ADN Wed, Aug 31, 2022 3.05 3.20 3.03 3.14
820 NASDAQ ADN Tue, Aug 30, 2022 2.80 3.05 2.77 3.03
819 NASDAQ ADN Mon, Aug 29, 2022 2.69 2.85 2.65 2.78
818 NASDAQ ADN Fri, Aug 26, 2022 2.88 2.90 2.70 2.72
817 NASDAQ ADN Thu, Aug 25, 2022 2.93 2.94 2.80 2.89
816 NASDAQ ADN Wed, Aug 24, 2022 2.75 2.87 2.72 2.84
815 NASDAQ ADN Tue, Aug 23, 2022 2.67 2.79 2.65 2.75
814 NASDAQ ADN Mon, Aug 22, 2022 2.71 2.73 2.58 2.63
813 NASDAQ ADN Fri, Aug 19, 2022 2.90 2.92 2.74 2.77
812 NASDAQ ADN Thu, Aug 18, 2022 3.10 3.11 2.86 2.92
811 NASDAQ ADN Wed, Aug 17, 2022 2.98 3.08 2.95 3.06
810 NASDAQ ADN Tue, Aug 16, 2022 3.14 3.15 2.98 3.11
809 NASDAQ ADN Mon, Aug 15, 2022 3.16 3.31 3.07 3.13
808 NASDAQ ADN Fri, Aug 12, 2022 3.07 3.30 2.98 3.16
807 NASDAQ ADN Thu, Aug 11, 2022 3.00 3.23 2.95 3.00
806 NASDAQ ADN Wed, Aug 10, 2022 2.79 3.02 2.75 2.98
805 NASDAQ ADN Tue, Aug 9, 2022 2.89 2.95 2.72 2.73
804 NASDAQ ADN Mon, Aug 8, 2022 3.09 3.16 2.95 2.97
803 NASDAQ ADN Fri, Aug 5, 2022 2.80 2.98 2.79 2.92
802 NASDAQ ADN Thu, Aug 4, 2022 2.81 2.90 2.77 2.80
801 NASDAQ ADN Wed, Aug 3, 2022 2.68 2.82 2.67 2.75
800 NASDAQ ADN Tue, Aug 2, 2022 2.68 2.74 2.63 2.66
799 NASDAQ ADN Mon, Aug 1, 2022 2.74 2.79 2.64 2.65
798 NASDAQ ADN Fri, Jul 29, 2022 2.62 2.90 2.59 2.73
797 NASDAQ ADN Thu, Jul 28, 2022 2.69 2.84 2.60 2.60
796 NASDAQ ADN Wed, Jul 27, 2022 2.54 2.63 2.45 2.63
795 NASDAQ ADN Tue, Jul 26, 2022 2.80 2.80 2.55 2.60
794 NASDAQ ADN Mon, Jul 25, 2022 2.85 2.95 2.82 2.84
793 NASDAQ ADN Fri, Jul 22, 2022 3.11 3.16 2.80 2.88
792 NASDAQ ADN Thu, Jul 21, 2022 2.97 3.23 2.94 3.14
791 NASDAQ ADN Wed, Jul 20, 2022 3.07 3.17 2.95 3.04
790 NASDAQ ADN Tue, Jul 19, 2022 2.85 3.12 2.76 3.09
789 NASDAQ ADN Mon, Jul 18, 2022 3.50 3.60 2.93 2.95
788 NASDAQ ADN Fri, Jul 15, 2022 2.66 2.68 2.55 2.63
787 NASDAQ ADN Thu, Jul 14, 2022 2.57 2.63 2.50 2.59
786 NASDAQ ADN Wed, Jul 13, 2022 2.71 2.71 2.56 2.59
785 NASDAQ ADN Tue, Jul 12, 2022 2.50 2.83 2.50 2.74
784 NASDAQ ADN Mon, Jul 11, 2022 2.71 2.71 2.44 2.51
783 NASDAQ ADN Fri, Jul 8, 2022 2.69 2.97 2.65 2.72
782 NASDAQ ADN Thu, Jul 7, 2022 2.63 2.79 2.63 2.79
781 NASDAQ ADN Wed, Jul 6, 2022 2.65 2.78 2.58 2.68
780 NASDAQ ADN Tue, Jul 5, 2022 2.29 2.64 2.26 2.64
779 NASDAQ ADN Fri, Jul 1, 2022 2.45 2.54 2.31 2.34
778 NASDAQ ADN Thu, Jun 30, 2022 2.37 2.53 2.28 2.52
777 NASDAQ ADN Wed, Jun 29, 2022 2.29 2.45 2.20 2.42
776 NASDAQ ADN Tue, Jun 28, 2022 2.50 2.57 2.24 2.38
775 NASDAQ ADN Mon, Jun 27, 2022 2.38 2.54 2.32 2.52
774 NASDAQ ADN Fri, Jun 24, 2022 2.51 2.81 2.33 2.52
773 NASDAQ ADN Thu, Jun 23, 2022 3.02 3.45 2.43 2.53
772 NASDAQ ADN Wed, Jun 22, 2022 2.73 3.53 2.58 3.24
771 NASDAQ ADN Tue, Jun 21, 2022 3.17 3.33 2.76 2.83
770 NASDAQ ADN Fri, Jun 17, 2022 3.35 3.64 2.89 2.89
769 NASDAQ ADN Thu, Jun 16, 2022 2.90 4.48 2.76 3.99
768 NASDAQ ADN Wed, Jun 15, 2022 1.19 1.23 1.13 1.16
767 NASDAQ ADN Tue, Jun 14, 2022 1.25 1.28 1.20 1.20
766 NASDAQ ADN Mon, Jun 13, 2022 1.29 1.30 1.25 1.28
765 NASDAQ ADN Fri, Jun 10, 2022 1.41 1.41 1.32 1.39
764 NASDAQ ADN Thu, Jun 9, 2022 1.56 1.57 1.42 1.45
763 NASDAQ ADN Wed, Jun 8, 2022 1.54 1.65 1.51 1.55
762 NASDAQ ADN Tue, Jun 7, 2022 1.41 1.53 1.36 1.51
761 NASDAQ ADN Mon, Jun 6, 2022 1.48 1.48 1.35 1.41
760 NASDAQ ADN Fri, Jun 3, 2022 1.31 1.44 1.30 1.44
759 NASDAQ ADN Thu, Jun 2, 2022 1.26 1.39 1.26 1.34
758 NASDAQ ADN Wed, Jun 1, 2022 1.41 1.41 1.27 1.30
757 NASDAQ ADN Tue, May 31, 2022 1.49 1.49 1.34 1.36
756 NASDAQ ADN Fri, May 27, 2022 1.40 1.52 1.38 1.49
755 NASDAQ ADN Thu, May 26, 2022 1.35 1.48 1.34 1.39
754 NASDAQ ADN Wed, May 25, 2022 1.32 1.41 1.32 1.38
753 NASDAQ ADN Tue, May 24, 2022 1.38 1.42 1.31 1.36
752 NASDAQ ADN Mon, May 23, 2022 1.50 1.51 1.37 1.40
751 NASDAQ ADN Fri, May 20, 2022 1.71 1.72 1.46 1.50
750 NASDAQ ADN Thu, May 19, 2022 1.63 1.73 1.55 1.70
749 NASDAQ ADN Wed, May 18, 2022 1.67 1.79 1.62 1.66
748 NASDAQ ADN Tue, May 17, 2022 1.60 1.73 1.57 1.72
747 NASDAQ ADN Mon, May 16, 2022 1.66 1.75 1.53 1.55
746 NASDAQ ADN Fri, May 13, 2022 1.75 1.86 1.66 1.69
745 NASDAQ ADN Thu, May 12, 2022 1.53 1.80 1.52 1.69
744 NASDAQ ADN Wed, May 11, 2022 1.82 1.82 1.66 1.67
743 NASDAQ ADN Tue, May 10, 2022 1.91 1.92 1.69 1.84
742 NASDAQ ADN Mon, May 9, 2022 1.91 1.96 1.79 1.88
741 NASDAQ ADN Fri, May 6, 2022 1.90 1.96 1.82 1.93
740 NASDAQ ADN Thu, May 5, 2022 1.96 1.98 1.88 1.93
739 NASDAQ ADN Wed, May 4, 2022 1.82 1.98 1.74 1.97
738 NASDAQ ADN Tue, May 3, 2022 1.89 1.96 1.76 1.82
737 NASDAQ ADN Mon, May 2, 2022 1.92 2.00 1.82 1.90
736 NASDAQ ADN Fri, Apr 29, 2022 1.98 2.10 1.94 1.95
735 NASDAQ ADN Thu, Apr 28, 2022 2.01 2.02 1.88 1.98
734 NASDAQ ADN Wed, Apr 27, 2022 2.00 2.05 1.94 1.97
733 NASDAQ ADN Tue, Apr 26, 2022 2.02 2.07 1.97 1.97
732 NASDAQ ADN Mon, Apr 25, 2022 1.98 2.10 1.96 2.08
731 NASDAQ ADN Fri, Apr 22, 2022 2.00 2.10 1.96 2.04
730 NASDAQ ADN Thu, Apr 21, 2022 2.21 2.26 2.02 2.05
729 NASDAQ ADN Wed, Apr 20, 2022 2.37 2.41 2.18 2.21
728 NASDAQ ADN Tue, Apr 19, 2022 2.22 2.43 2.21 2.36
727 NASDAQ ADN Mon, Apr 18, 2022 2.34 2.41 2.21 2.28
726 NASDAQ ADN Thu, Apr 14, 2022 2.44 2.45 2.29 2.34
725 NASDAQ ADN Wed, Apr 13, 2022 2.33 2.49 2.33 2.46
724 NASDAQ ADN Tue, Apr 12, 2022 2.68 2.71 2.32 2.35
723 NASDAQ ADN Mon, Apr 11, 2022 2.81 2.83 2.57 2.69
722 NASDAQ ADN Fri, Apr 8, 2022 3.36 3.55 2.80 2.95
721 NASDAQ ADN Thu, Apr 7, 2022 3.32 3.45 3.04 3.30
720 NASDAQ ADN Wed, Apr 6, 2022 2.58 3.98 2.47 3.63
719 NASDAQ ADN Tue, Apr 5, 2022 2.22 2.28 1.99 2.02
718 NASDAQ ADN Mon, Apr 4, 2022 2.20 2.33 2.16 2.21
717 NASDAQ ADN Fri, Apr 1, 2022 2.33 2.40 2.14 2.20
716 NASDAQ ADN Thu, Mar 31, 2022 2.52 2.63 2.27 2.32
715 NASDAQ ADN Wed, Mar 30, 2022 2.48 2.69 2.37 2.51
714 NASDAQ ADN Tue, Mar 29, 2022 2.28 2.42 2.25 2.38
713 NASDAQ ADN Mon, Mar 28, 2022 2.36 2.39 2.10 2.25
712 NASDAQ ADN Fri, Mar 25, 2022 2.44 2.51 2.32 2.39
711 NASDAQ ADN Thu, Mar 24, 2022 2.73 2.80 2.27 2.41
710 NASDAQ ADN Wed, Mar 23, 2022 2.91 3.12 2.81 2.84
709 NASDAQ ADN Tue, Mar 22, 2022 3.04 3.25 2.93 2.98
708 NASDAQ ADN Mon, Mar 21, 2022 2.97 3.04 2.77 2.97
707 NASDAQ ADN Fri, Mar 18, 2022 3.11 3.45 2.82 2.94
706 NASDAQ ADN Thu, Mar 17, 2022 2.99 3.38 2.99 3.14
705 NASDAQ ADN Wed, Mar 16, 2022 2.97 3.12 2.86 3.01
704 NASDAQ ADN Tue, Mar 15, 2022 2.89 2.89 2.60 2.86
703 NASDAQ ADN Mon, Mar 14, 2022 2.99 3.15 2.87 2.89
702 NASDAQ ADN Fri, Mar 11, 2022 3.11 3.16 2.95 3.00
701 NASDAQ ADN Thu, Mar 10, 2022 2.90 3.14 2.82 3.11
700 NASDAQ ADN Wed, Mar 9, 2022 2.88 3.23 2.84 3.00
699 NASDAQ ADN Tue, Mar 8, 2022 2.54 3.00 2.45 2.90
698 NASDAQ ADN Mon, Mar 7, 2022 2.14 2.55 2.06 2.49
697 NASDAQ ADN Fri, Mar 4, 2022 2.47 2.47 2.12 2.14
696 NASDAQ ADN Thu, Mar 3, 2022 2.61 2.62 2.39 2.43
695 NASDAQ ADN Wed, Mar 2, 2022 2.66 2.69 2.53 2.61
694 NASDAQ ADN Tue, Mar 1, 2022 2.68 2.74 2.59 2.66
693 NASDAQ ADN Mon, Feb 28, 2022 2.70 2.81 2.54 2.59
692 NASDAQ ADN Fri, Feb 25, 2022 2.65 2.82 2.61 2.75
691 NASDAQ ADN Thu, Feb 24, 2022 2.67 2.71 2.51 2.62
690 NASDAQ ADN Wed, Feb 23, 2022 3.04 3.11 2.77 2.79
689 NASDAQ ADN Tue, Feb 22, 2022 3.00 3.18 2.83 3.04
688 NASDAQ ADN Fri, Feb 18, 2022 3.14 3.20 2.99 3.00
687 NASDAQ ADN Thu, Feb 17, 2022 3.33 3.44 3.12 3.18
686 NASDAQ ADN Wed, Feb 16, 2022 3.72 3.76 3.25 3.37
685 NASDAQ ADN Tue, Feb 15, 2022 3.63 3.87 3.63 3.75
684 NASDAQ ADN Mon, Feb 14, 2022 3.53 3.83 3.53 3.56
683 NASDAQ ADN Fri, Feb 11, 2022 3.83 3.83 3.63 3.71
682 NASDAQ ADN Thu, Feb 10, 2022 3.92 4.02 3.76 3.78
681 NASDAQ ADN Wed, Feb 9, 2022 3.95 4.10 3.89 4.02
680 NASDAQ ADN Tue, Feb 8, 2022 4.00 4.00 3.76 3.87
679 NASDAQ ADN Mon, Feb 7, 2022 4.10 4.15 3.89 3.94
678 NASDAQ ADN Fri, Feb 4, 2022 4.00 4.10 3.86 4.04
677 NASDAQ ADN Thu, Feb 3, 2022 4.06 4.11 3.87 3.94
676 NASDAQ ADN Wed, Feb 2, 2022 4.43 4.43 4.10 4.15
675 NASDAQ ADN Tue, Feb 1, 2022 4.29 4.47 4.17 4.41
674 NASDAQ ADN Mon, Jan 31, 2022 4.04 4.28 4.02 4.24
673 NASDAQ ADN Fri, Jan 28, 2022 3.95 4.07 3.80 4.00
672 NASDAQ ADN Thu, Jan 27, 2022 4.26 4.26 3.89 3.90
671 NASDAQ ADN Wed, Jan 26, 2022 4.66 4.81 4.09 4.24
670 NASDAQ ADN Tue, Jan 25, 2022 4.51 4.59 4.35 4.55
669 NASDAQ ADN Mon, Jan 24, 2022 4.35 4.58 4.24 4.54
668 NASDAQ ADN Fri, Jan 21, 2022 4.69 4.83 4.53 4.60
667 NASDAQ ADN Thu, Jan 20, 2022 4.81 5.15 4.78 4.79
666 NASDAQ ADN Wed, Jan 19, 2022 5.11 5.28 4.73 4.78
665 NASDAQ ADN Tue, Jan 18, 2022 5.27 5.28 5.04 5.14
664 NASDAQ ADN Fri, Jan 14, 2022 5.29 5.55 5.10 5.29
663 NASDAQ ADN Thu, Jan 13, 2022 5.56 5.71 5.26 5.30
662 NASDAQ ADN Wed, Jan 12, 2022 5.91 6.01 5.54 5.55
661 NASDAQ ADN Tue, Jan 11, 2022 5.86 5.98 5.70 5.91
660 NASDAQ ADN Mon, Jan 10, 2022 6.31 6.33 5.76 5.79
659 NASDAQ ADN Fri, Jan 7, 2022 6.37 6.50 6.21 6.35
658 NASDAQ ADN Thu, Jan 6, 2022 6.39 6.48 6.25 6.35
657 NASDAQ ADN Wed, Jan 5, 2022 6.68 6.68 6.30 6.38
656 NASDAQ ADN Tue, Jan 4, 2022 6.96 6.96 6.60 6.69
655 NASDAQ ADN Mon, Jan 3, 2022 7.06 7.08 6.77 6.90
654 NASDAQ ADN Fri, Dec 31, 2021 7.05 7.16 6.89 7.01
653 NASDAQ ADN Thu, Dec 30, 2021 6.82 7.19 6.82 7.08
652 NASDAQ ADN Wed, Dec 29, 2021 6.93 7.00 6.75 6.88
651 NASDAQ ADN Tue, Dec 28, 2021 7.12 7.22 6.96 7.01
650 NASDAQ ADN Mon, Dec 27, 2021 7.24 7.29 7.05 7.19
649 NASDAQ ADN Thu, Dec 23, 2021 7.38 7.39 7.19 7.28
648 NASDAQ ADN Wed, Dec 22, 2021 7.54 7.59 7.32 7.38
647 NASDAQ ADN Tue, Dec 21, 2021 7.79 7.79 7.44 7.62
646 NASDAQ ADN Mon, Dec 20, 2021 8.00 8.13 7.33 7.52
645 NASDAQ ADN Fri, Dec 17, 2021 8.48 8.68 8.15 8.19
644 NASDAQ ADN Thu, Dec 16, 2021 8.42 8.76 8.25 8.49
643 NASDAQ ADN Wed, Dec 15, 2021 8.08 8.30 7.53 8.18
642 NASDAQ ADN Tue, Dec 14, 2021 7.75 8.18 7.75 7.93
641 NASDAQ ADN Mon, Dec 13, 2021 7.50 8.07 7.45 7.88
640 NASDAQ ADN Fri, Dec 10, 2021 7.19 7.36 7.07 7.34
639 NASDAQ ADN Thu, Dec 9, 2021 7.33 7.43 7.10 7.17
638 NASDAQ ADN Wed, Dec 8, 2021 7.11 7.44 6.98 7.34
637 NASDAQ ADN Tue, Dec 7, 2021 6.99 7.21 6.94 7.09
636 NASDAQ ADN Mon, Dec 6, 2021 6.95 7.09 6.66 6.88
635 NASDAQ ADN Fri, Dec 3, 2021 7.20 7.22 6.92 7.05
634 NASDAQ ADN Thu, Dec 2, 2021 7.38 7.57 7.19 7.22
633 NASDAQ ADN Wed, Dec 1, 2021 7.74 7.97 7.37 7.37
632 NASDAQ ADN Tue, Nov 30, 2021 7.18 7.75 7.10 7.66
631 NASDAQ ADN Mon, Nov 29, 2021 7.26 7.34 7.02 7.24
630 NASDAQ ADN Fri, Nov 26, 2021 7.10 7.33 7.06 7.17
629 NASDAQ ADN Wed, Nov 24, 2021 7.44 7.52 7.21 7.41
628 NASDAQ ADN Tue, Nov 23, 2021 7.50 7.54 7.21 7.42
627 NASDAQ ADN Mon, Nov 22, 2021 8.01 8.18 7.54 7.55
626 NASDAQ ADN Fri, Nov 19, 2021 8.23 8.45 7.92 7.95
625 NASDAQ ADN Thu, Nov 18, 2021 9.02 9.10 8.16 8.29
624 NASDAQ ADN Wed, Nov 17, 2021 9.54 9.65 9.04 9.07
623 NASDAQ ADN Tue, Nov 16, 2021 9.76 9.79 9.25 9.60
622 NASDAQ ADN Mon, Nov 15, 2021 9.20 9.85 8.94 9.75
621 NASDAQ ADN Fri, Nov 12, 2021 9.54 9.57 9.23 9.26
620 NASDAQ ADN Thu, Nov 11, 2021 9.50 9.70 9.40 9.47
619 NASDAQ ADN Wed, Nov 10, 2021 9.31 9.57 9.20 9.38
618 NASDAQ ADN Tue, Nov 9, 2021 9.90 9.90 9.34 9.44
617 NASDAQ ADN Mon, Nov 8, 2021 9.68 10.04 9.60 9.93
616 NASDAQ ADN Fri, Nov 5, 2021 9.53 9.64 9.33 9.60
615 NASDAQ ADN Thu, Nov 4, 2021 9.78 9.79 9.32 9.44
614 NASDAQ ADN Wed, Nov 3, 2021 9.59 9.77 9.43 9.74
613 NASDAQ ADN Tue, Nov 2, 2021 9.75 9.76 9.40 9.59
612 NASDAQ ADN Mon, Nov 1, 2021 9.74 9.80 9.49 9.77
611 NASDAQ ADN Fri, Oct 29, 2021 9.36 9.63 9.15 9.59
610 NASDAQ ADN Thu, Oct 28, 2021 8.78 9.32 8.56 9.29
609 NASDAQ ADN Wed, Oct 27, 2021 8.88 9.03 8.67 8.75
608 NASDAQ ADN Tue, Oct 26, 2021 9.05 9.05 8.76 8.82
607 NASDAQ ADN Mon, Oct 25, 2021 8.81 9.04 8.58 9.00
606 NASDAQ ADN Fri, Oct 22, 2021 9.12 9.17 8.69 8.81
605 NASDAQ ADN Thu, Oct 21, 2021 8.99 9.23 8.83 9.18
604 NASDAQ ADN Wed, Oct 20, 2021 8.83 9.00 8.56 8.96
603 NASDAQ ADN Tue, Oct 19, 2021 8.62 8.91 8.43 8.80
602 NASDAQ ADN Mon, Oct 18, 2021 8.69 8.85 8.49 8.66
601 NASDAQ ADN Fri, Oct 15, 2021 8.63 8.77 8.45 8.71
600 NASDAQ ADN Thu, Oct 14, 2021 8.95 9.08 8.39 8.51
599 NASDAQ ADN Wed, Oct 13, 2021 8.94 8.99 8.76 8.88
598 NASDAQ ADN Tue, Oct 12, 2021 8.94 9.11 8.69 8.90
597 NASDAQ ADN Mon, Oct 11, 2021 8.78 9.02 8.77 8.88
596 NASDAQ ADN Fri, Oct 8, 2021 8.52 8.77 8.43 8.73
595 NASDAQ ADN Thu, Oct 7, 2021 8.33 8.52 8.31 8.46
594 NASDAQ ADN Wed, Oct 6, 2021 8.23 8.35 8.07 8.19
593 NASDAQ ADN Tue, Oct 5, 2021 8.21 8.34 8.06 8.31
592 NASDAQ ADN Mon, Oct 4, 2021 8.62 8.71 8.13 8.19
591 NASDAQ ADN Fri, Oct 1, 2021 8.80 8.91 8.57 8.71
590 NASDAQ ADN Thu, Sep 30, 2021 8.68 8.91 8.61 8.70
589 NASDAQ ADN Wed, Sep 29, 2021 8.69 8.78 8.43 8.51
588 NASDAQ ADN Tue, Sep 28, 2021 9.15 9.27 8.62 8.68
587 NASDAQ ADN Mon, Sep 27, 2021 8.64 9.28 8.54 9.19
586 NASDAQ ADN Fri, Sep 24, 2021 8.77 8.77 8.48 8.57
585 NASDAQ ADN Thu, Sep 23, 2021 8.71 8.85 8.29 8.79
584 NASDAQ ADN Wed, Sep 22, 2021 8.38 8.83 8.25 8.65
583 NASDAQ ADN Tue, Sep 21, 2021 8.57 8.57 8.02 8.26
582 NASDAQ ADN Mon, Sep 20, 2021 8.63 8.93 8.28 8.50
581 NASDAQ ADN Fri, Sep 17, 2021 8.46 8.94 8.19 8.88
580 NASDAQ ADN Thu, Sep 16, 2021 7.95 8.48 7.81 8.46
579 NASDAQ ADN Wed, Sep 15, 2021 7.78 7.95 7.64 7.94
578 NASDAQ ADN Tue, Sep 14, 2021 8.13 8.13 7.55 7.70
577 NASDAQ ADN Mon, Sep 13, 2021 7.55 8.24 7.36 7.99
576 NASDAQ ADN Fri, Sep 10, 2021 7.85 7.91 7.39 7.43
575 NASDAQ ADN Thu, Sep 9, 2021 8.06 8.25 7.75 7.83
574 NASDAQ ADN Wed, Sep 8, 2021 8.31 8.31 7.80 8.06
573 NASDAQ ADN Tue, Sep 7, 2021 8.01 8.46 7.89 8.41
572 NASDAQ ADN Fri, Sep 3, 2021 7.91 8.07 7.69 8.04
571 NASDAQ ADN Thu, Sep 2, 2021 7.71 8.04 7.62 7.88
570 NASDAQ ADN Wed, Sep 1, 2021 7.57 7.84 7.45 7.72
569 NASDAQ ADN Tue, Aug 31, 2021 7.41 7.63 7.22 7.40
568 NASDAQ ADN Mon, Aug 30, 2021 7.87 7.87 7.37 7.47
567 NASDAQ ADN Fri, Aug 27, 2021 7.46 7.85 7.28 7.78
566 NASDAQ ADN Thu, Aug 26, 2021 7.41 7.46 7.21 7.37
565 NASDAQ ADN Wed, Aug 25, 2021 7.67 7.67 7.35 7.38
564 NASDAQ ADN Tue, Aug 24, 2021 7.24 7.67 7.12 7.62
563 NASDAQ ADN Mon, Aug 23, 2021 6.83 7.21 6.83 7.19
562 NASDAQ ADN Fri, Aug 20, 2021 6.60 6.87 6.59 6.78
561 NASDAQ ADN Thu, Aug 19, 2021 7.29 7.29 6.62 6.63
560 NASDAQ ADN Wed, Aug 18, 2021 7.24 7.62 6.79 7.43
559 NASDAQ ADN Tue, Aug 17, 2021 6.79 7.30 6.56 7.22
558 NASDAQ ADN Mon, Aug 16, 2021 7.04 7.04 6.75 6.81
557 NASDAQ ADN Fri, Aug 13, 2021 7.80 7.82 7.02 7.15
556 NASDAQ ADN Thu, Aug 12, 2021 8.07 8.14 7.59 7.85
555 NASDAQ ADN Wed, Aug 11, 2021 8.39 8.45 7.95 8.31
554 NASDAQ ADN Tue, Aug 10, 2021 8.37 8.59 8.26 8.36
553 NASDAQ ADN Mon, Aug 9, 2021 8.04 8.30 7.90 8.26
552 NASDAQ ADN Fri, Aug 6, 2021 8.17 8.33 8.01 8.03
551 NASDAQ ADN Thu, Aug 5, 2021 7.85 8.14 7.70 8.11
550 NASDAQ ADN Wed, Aug 4, 2021 7.86 7.91 7.63 7.81
549 NASDAQ ADN Tue, Aug 3, 2021 8.03 8.19 7.88 7.95
548 NASDAQ ADN Mon, Aug 2, 2021 7.87 8.16 7.83 8.03
547 NASDAQ ADN Fri, Jul 30, 2021 8.07 8.32 7.63 7.79
546 NASDAQ ADN Thu, Jul 29, 2021 8.34 8.35 8.03 8.13
545 NASDAQ ADN Wed, Jul 28, 2021 7.87 8.29 7.87 8.24
544 NASDAQ ADN Tue, Jul 27, 2021 7.97 8.02 7.66 7.85
543 NASDAQ ADN Mon, Jul 26, 2021 8.23 8.25 7.95 8.04
542 NASDAQ ADN Fri, Jul 23, 2021 8.35 8.42 8.11 8.18
541 NASDAQ ADN Thu, Jul 22, 2021 8.59 8.62 8.33 8.35
540 NASDAQ ADN Wed, Jul 21, 2021 8.40 8.69 8.32 8.68
539 NASDAQ ADN Tue, Jul 20, 2021 7.93 8.37 7.77 8.33
538 NASDAQ ADN Mon, Jul 19, 2021 7.61 7.98 7.54 7.97
537 NASDAQ ADN Fri, Jul 16, 2021 8.22 8.22 7.77 7.86
536 NASDAQ ADN Thu, Jul 15, 2021 8.04 8.27 7.98 8.18
535 NASDAQ ADN Wed, Jul 14, 2021 8.14 8.25 7.85 8.05
534 NASDAQ ADN Tue, Jul 13, 2021 8.75 8.79 8.04 8.06
533 NASDAQ ADN Mon, Jul 12, 2021 8.79 8.92 8.64 8.82
532 NASDAQ ADN Fri, Jul 9, 2021 8.31 8.86 8.17 8.86
531 NASDAQ ADN Thu, Jul 8, 2021 8.84 8.84 8.21 8.23
530 NASDAQ ADN Wed, Jul 7, 2021 9.40 9.48 8.88 8.99
529 NASDAQ ADN Tue, Jul 6, 2021 9.77 9.81 9.18 9.32
528 NASDAQ ADN Fri, Jul 2, 2021 9.88 10.07 9.71 9.97
527 NASDAQ ADN Thu, Jul 1, 2021 9.67 9.97 9.57 9.88
526 NASDAQ ADN Wed, Jun 30, 2021 9.16 9.66 9.13 9.64
525 NASDAQ ADN Tue, Jun 29, 2021 9.53 9.79 9.06 9.12
524 NASDAQ ADN Mon, Jun 28, 2021 9.40 9.65 9.31 9.53
523 NASDAQ ADN Fri, Jun 25, 2021 10.01 10.02 9.32 9.34
522 NASDAQ ADN Thu, Jun 24, 2021 10.14 10.14 9.70 9.79
521 NASDAQ ADN Wed, Jun 23, 2021 9.58 10.13 9.56 10.07
520 NASDAQ ADN Tue, Jun 22, 2021 9.11 9.52 9.03 9.49
519 NASDAQ ADN Mon, Jun 21, 2021 9.39 9.48 9.12 9.20
518 NASDAQ ADN Fri, Jun 18, 2021 9.28 9.61 9.17 9.55
517 NASDAQ ADN Thu, Jun 17, 2021 10.00 10.01 9.31 9.34
516 NASDAQ ADN Wed, Jun 16, 2021 9.82 10.01 9.66 9.90
515 NASDAQ ADN Tue, Jun 15, 2021 10.21 10.21 9.75 9.77
514 NASDAQ ADN Mon, Jun 14, 2021 10.40 10.55 9.98 10.13
513 NASDAQ ADN Fri, Jun 11, 2021 10.34 10.49 10.28 10.36
512 NASDAQ ADN Thu, Jun 10, 2021 10.54 10.58 10.16 10.38
511 NASDAQ ADN Wed, Jun 9, 2021 11.16 11.21 10.38 10.59
510 NASDAQ ADN Tue, Jun 8, 2021 10.46 10.88 10.20 10.77
509 NASDAQ ADN Mon, Jun 7, 2021 10.34 10.54 10.13 10.27
508 NASDAQ ADN Fri, Jun 4, 2021 10.70 10.78 10.35 10.35
507 NASDAQ ADN Thu, Jun 3, 2021 10.81 11.04 10.51 10.68
506 NASDAQ ADN Wed, Jun 2, 2021 10.78 10.93 10.52 10.91
505 NASDAQ ADN Tue, Jun 1, 2021 10.59 10.86 10.41 10.78
504 NASDAQ ADN Fri, May 28, 2021 10.75 10.77 10.32 10.54
503 NASDAQ ADN Thu, May 27, 2021 10.00 10.59 9.92 10.58
502 NASDAQ ADN Wed, May 26, 2021 9.86 10.29 9.73 10.03
501 NASDAQ ADN Tue, May 25, 2021 10.43 10.45 9.65 9.72
500 NASDAQ ADN Mon, May 24, 2021 10.68 10.98 10.40 10.48
499 NASDAQ ADN Fri, May 21, 2021 10.86 11.09 10.58 10.70
498 NASDAQ ADN Thu, May 20, 2021 10.09 10.74 10.00 10.73
497 NASDAQ ADN Wed, May 19, 2021 9.65 9.96 9.54 9.90
496 NASDAQ ADN Tue, May 18, 2021 9.67 9.90 9.54 9.75
495 NASDAQ ADN Mon, May 17, 2021 8.70 9.54 8.70 9.50
494 NASDAQ ADN Fri, May 14, 2021 9.21 9.40 8.98 9.00
493 NASDAQ ADN Thu, May 13, 2021 10.28 10.54 8.97 8.98
492 NASDAQ ADN Wed, May 12, 2021 10.52 10.62 10.07 10.10
491 NASDAQ ADN Tue, May 11, 2021 10.28 10.85 10.20 10.70
490 NASDAQ ADN Mon, May 10, 2021 11.23 11.23 10.78 10.86
489 NASDAQ ADN Fri, May 7, 2021 11.31 11.59 11.17 11.35
488 NASDAQ ADN Thu, May 6, 2021 11.95 11.96 11.27 11.41
487 NASDAQ ADN Wed, May 5, 2021 12.14 12.33 12.05 12.09
486 NASDAQ ADN Tue, May 4, 2021 12.02 12.14 11.71 12.08
485 NASDAQ ADN Mon, May 3, 2021 11.94 12.19 11.82 12.12
484 NASDAQ ADN Fri, Apr 30, 2021 12.38 12.59 11.86 12.02
483 NASDAQ ADN Thu, Apr 29, 2021 12.60 12.67 12.21 12.64
482 NASDAQ ADN Wed, Apr 28, 2021 12.26 12.63 12.06 12.49
481 NASDAQ ADN Tue, Apr 27, 2021 12.43 12.46 12.04 12.22
480 NASDAQ ADN Mon, Apr 26, 2021 12.14 12.40 12.05 12.26
479 NASDAQ ADN Fri, Apr 23, 2021 12.17 12.52 12.02 12.18
478 NASDAQ ADN Thu, Apr 22, 2021 11.40 12.29 11.40 12.10
477 NASDAQ ADN Wed, Apr 21, 2021 11.45 11.76 11.10 11.42
476 NASDAQ ADN Tue, Apr 20, 2021 11.88 11.98 11.35 11.57
475 NASDAQ ADN Mon, Apr 19, 2021 12.07 12.25 11.86 11.99
474 NASDAQ ADN Fri, Apr 16, 2021 12.19 12.38 11.90 12.32
473 NASDAQ ADN Thu, Apr 15, 2021 12.65 12.87 12.24 12.33
472 NASDAQ ADN Wed, Apr 14, 2021 13.10 13.33 12.49 12.50
471 NASDAQ ADN Tue, Apr 13, 2021 13.50 13.58 13.14 13.17
470 NASDAQ ADN Mon, Apr 12, 2021 13.53 14.10 13.49 13.59
469 NASDAQ ADN Fri, Apr 9, 2021 13.98 14.10 13.67 13.70
468 NASDAQ ADN Thu, Apr 8, 2021 13.72 14.26 13.51 14.01
467 NASDAQ ADN Wed, Apr 7, 2021 14.02 14.04 13.62 13.77
466 NASDAQ ADN Tue, Apr 6, 2021 13.98 14.40 13.85 13.94
465 NASDAQ ADN Mon, Apr 5, 2021 13.50 14.28 13.40 13.97
464 NASDAQ ADN Thu, Apr 1, 2021 13.32 14.10 13.30 13.43
463 NASDAQ ADN Wed, Mar 31, 2021 14.36 14.43 13.10 13.39
462 NASDAQ ADN Tue, Mar 30, 2021 15.10 15.11 14.70 14.92
461 NASDAQ ADN Mon, Mar 29, 2021 15.50 15.50 14.75 15.14
460 NASDAQ ADN Fri, Mar 26, 2021 15.67 16.00 15.26 15.91
459 NASDAQ ADN Thu, Mar 25, 2021 14.87 15.55 14.06 15.48
458 NASDAQ ADN Wed, Mar 24, 2021 14.60 16.14 14.60 15.30
457 NASDAQ ADN Tue, Mar 23, 2021 14.61 14.61 14.14 14.56
456 NASDAQ ADN Mon, Mar 22, 2021 14.49 15.03 14.38 14.83
455 NASDAQ ADN Fri, Mar 19, 2021 14.60 15.06 13.71 14.61
454 NASDAQ ADN Thu, Mar 18, 2021 13.13 14.64 13.12 13.91
453 NASDAQ ADN Wed, Mar 17, 2021 13.30 13.66 12.91 13.32
452 NASDAQ ADN Tue, Mar 16, 2021 13.90 14.25 13.56 13.70
451 NASDAQ ADN Mon, Mar 15, 2021 13.74 14.28 13.68 13.96
450 NASDAQ ADN Fri, Mar 12, 2021 13.37 13.71 13.16 13.60
449 NASDAQ ADN Thu, Mar 11, 2021 13.09 13.78 13.09 13.48
448 NASDAQ ADN Wed, Mar 10, 2021 13.20 13.58 12.86 13.21
447 NASDAQ ADN Tue, Mar 9, 2021 12.50 13.24 12.50 12.99
446 NASDAQ ADN Mon, Mar 8, 2021 12.69 12.85 12.21 12.27
445 NASDAQ ADN Fri, Mar 5, 2021 13.60 13.67 12.28 12.64
444 NASDAQ ADN Thu, Mar 4, 2021 14.57 14.80 12.96 13.54
443 NASDAQ ADN Wed, Mar 3, 2021 15.42 15.42 14.38 14.80
442 NASDAQ ADN Tue, Mar 2, 2021 14.55 15.49 14.43 15.14
441 NASDAQ ADN Mon, Mar 1, 2021 14.29 14.99 14.06 14.58
440 NASDAQ ADN Fri, Feb 26, 2021 13.93 13.93 12.96 13.69
439 NASDAQ ADN Thu, Feb 25, 2021 14.76 14.89 13.73 13.77
438 NASDAQ ADN Wed, Feb 24, 2021 13.19 15.08 12.60 15.08
437 NASDAQ ADN Tue, Feb 23, 2021 12.88 13.81 11.89 13.59
436 NASDAQ ADN Mon, Feb 22, 2021 13.95 14.20 13.40 13.86
435 NASDAQ ADN Fri, Feb 19, 2021 13.03 13.50 13.00 13.26
434 NASDAQ ADN Thu, Feb 18, 2021 12.80 13.34 12.55 13.14
433 NASDAQ ADN Wed, Feb 17, 2021 14.00 14.00 12.78 13.34
432 NASDAQ ADN Tue, Feb 16, 2021 15.00 15.13 13.82 14.22
431 NASDAQ ADN Fri, Feb 12, 2021 15.20 15.29 14.62 15.15
430 NASDAQ ADN Thu, Feb 11, 2021 15.50 15.70 14.52 15.35
429 NASDAQ ADN Wed, Feb 10, 2021 16.60 16.60 15.02 15.67
428 NASDAQ ADN Tue, Feb 9, 2021 16.50 17.75 16.07 16.37
427 NASDAQ ADN Mon, Feb 8, 2021 15.35 17.52 14.96 16.81
426 NASDAQ ADN Fri, Feb 5, 2021 16.50 16.89 14.16 15.97
425 NASDAQ ADN Thu, Feb 4, 2021 16.16 16.48 15.45 16.27
424 NASDAQ ADN Wed, Feb 3, 2021 16.31 16.57 15.64 15.95
423 NASDAQ ADN Tue, Feb 2, 2021 17.29 17.50 15.96 16.62
422 NASDAQ ADN Mon, Feb 1, 2021 15.26 17.14 15.21 17.06
421 NASDAQ ADN Fri, Jan 29, 2021 15.20 15.51 14.35 14.95
420 NASDAQ ADN Thu, Jan 28, 2021 15.56 16.55 15.15 15.46
419 NASDAQ ADN Wed, Jan 27, 2021 15.38 16.50 15.10 15.28
418 NASDAQ ADN Tue, Jan 26, 2021 15.70 16.64 15.32 16.55
417 NASDAQ ADN Mon, Jan 25, 2021 16.49 16.74 14.97 15.79
416 NASDAQ ADN Fri, Jan 22, 2021 17.11 17.19 16.08 16.49
415 NASDAQ ADN Thu, Jan 21, 2021 17.50 17.74 16.57 17.29
414 NASDAQ ADN Wed, Jan 20, 2021 17.75 18.30 16.69 17.32
413 NASDAQ ADN Tue, Jan 19, 2021 17.61 18.20 17.30 18.06
412 NASDAQ ADN Fri, Jan 15, 2021 18.07 18.30 17.38 17.70
411 NASDAQ ADN Thu, Jan 14, 2021 17.97 19.21 17.02 18.74
410 NASDAQ ADN Wed, Jan 13, 2021 17.75 18.73 17.30 18.57
409 NASDAQ ADN Tue, Jan 12, 2021 15.85 17.11 15.65 17.05
408 NASDAQ ADN Mon, Jan 11, 2021 15.20 16.47 15.15 15.54
407 NASDAQ ADN Fri, Jan 8, 2021 16.24 16.24 15.02 15.94
406 NASDAQ ADN Thu, Jan 7, 2021 14.78 16.10 14.56 16.09
405 NASDAQ ADN Wed, Jan 6, 2021 14.34 14.89 13.30 13.56
404 NASDAQ ADN Tue, Jan 5, 2021 14.15 14.74 13.80 14.48
403 NASDAQ ADN Mon, Jan 4, 2021 15.64 15.80 14.10 14.88
402 NASDAQ ADN Thu, Dec 31, 2020 15.52 15.54 14.50 14.93
401 NASDAQ ADN Wed, Dec 30, 2020 15.55 15.95 15.15 15.53
400 NASDAQ ADN Tue, Dec 29, 2020 16.21 16.50 14.60 15.72
399 NASDAQ ADN Mon, Dec 28, 2020 16.37 17.17 15.50 16.18
398 NASDAQ ADN Thu, Dec 24, 2020 16.35 16.67 15.18 15.50
397 NASDAQ ADN Wed, Dec 23, 2020 14.47 15.85 14.25 15.20
396 NASDAQ ADN Tue, Dec 22, 2020 14.00 15.25 13.50 14.80
395 NASDAQ ADN Mon, Dec 21, 2020 12.81 13.43 12.71 13.13
394 NASDAQ ADN Fri, Dec 18, 2020 12.25 13.20 12.22 12.85
393 NASDAQ ADN Thu, Dec 17, 2020 12.06 12.68 11.86 12.53
392 NASDAQ ADN Wed, Dec 16, 2020 12.14 12.54 12.02 12.39
391 NASDAQ ADN Tue, Dec 15, 2020 13.23 13.45 12.00 12.20
390 NASDAQ ADN Mon, Dec 14, 2020 13.51 13.68 13.01 13.60
389 NASDAQ ADN Fri, Dec 11, 2020 13.77 14.06 13.11 13.80
388 NASDAQ ADN Thu, Dec 10, 2020 13.34 14.65 12.96 13.97
387 NASDAQ ADN Wed, Dec 9, 2020 14.13 14.49 12.90 13.62
386 NASDAQ ADN Tue, Dec 8, 2020 12.98 13.70 12.51 13.69
385 NASDAQ ADN Mon, Dec 7, 2020 13.41 14.00 12.85 13.25
384 NASDAQ ADN Fri, Dec 4, 2020 12.00 13.68 11.85 13.55
383 NASDAQ ADN Thu, Dec 3, 2020 11.99 12.30 11.85 12.13
382 NASDAQ ADN Wed, Dec 2, 2020 12.00 12.05 11.38 11.51
381 NASDAQ ADN Tue, Dec 1, 2020 12.92 12.94 11.90 12.14
380 NASDAQ ADN Mon, Nov 30, 2020 12.25 13.45 11.65 13.00
379 NASDAQ ADN Fri, Nov 27, 2020 11.12 11.87 10.82 11.52
378 NASDAQ ADN Wed, Nov 25, 2020 10.50 10.77 10.46 10.51
377 NASDAQ ADN Tue, Nov 24, 2020 10.60 10.60 10.41 10.50
376 NASDAQ ADN Mon, Nov 23, 2020 10.35 10.45 10.28 10.38
375 NASDAQ ADN Fri, Nov 20, 2020 10.35 10.35 10.30 10.30
374 NASDAQ ADN Thu, Nov 19, 2020 10.28 10.33 10.24 10.28
373 NASDAQ ADN Wed, Nov 18, 2020 10.29 10.30 10.25 10.25
372 NASDAQ ADN Tue, Nov 17, 2020 10.28 10.28 10.22 10.27
371 NASDAQ ADN Mon, Nov 16, 2020 10.29 10.29 10.22 10.24
370 NASDAQ ADN Fri, Nov 13, 2020 10.25 10.25 10.23 10.23
369 NASDAQ ADN Thu, Nov 12, 2020 10.23 10.24 10.21 10.23
368 NASDAQ ADN Wed, Nov 11, 2020 10.22 10.24 10.21 10.21
367 NASDAQ ADN Tue, Nov 10, 2020 10.22 10.24 10.22 10.23
366 NASDAQ ADN Mon, Nov 9, 2020 10.21 10.24 10.21 10.24
365 NASDAQ ADN Fri, Nov 6, 2020 10.26 10.26 10.22 10.24
364 NASDAQ ADN Thu, Nov 5, 2020 10.30 10.30 10.24 10.25
363 NASDAQ ADN Wed, Nov 4, 2020 10.26 10.30 10.25 10.25
362 NASDAQ ADN Tue, Nov 3, 2020 10.27 10.28 10.25 10.25
361 NASDAQ ADN Mon, Nov 2, 2020 10.27 10.29 10.21 10.21
360 NASDAQ ADN Fri, Oct 30, 2020 10.21 10.30 10.21 10.24
359 NASDAQ ADN Thu, Oct 29, 2020 10.22 10.28 10.22 10.25
358 NASDAQ ADN Wed, Oct 28, 2020 10.20 10.30 10.16 10.30
357 NASDAQ ADN Tue, Oct 27, 2020 10.27 10.28 10.25 10.27
356 NASDAQ ADN Mon, Oct 26, 2020 10.24 10.27 10.22 10.25
355 NASDAQ ADN Fri, Oct 23, 2020 10.22 10.30 10.22 10.29
354 NASDAQ ADN Thu, Oct 22, 2020 10.21 10.29 10.21 10.29
353 NASDAQ ADN Wed, Oct 21, 2020 10.27 10.28 10.22 10.23
352 NASDAQ ADN Tue, Oct 20, 2020 10.37 10.37 10.20 10.23
351 NASDAQ ADN Mon, Oct 19, 2020 10.35 10.38 10.29 10.30
350 NASDAQ ADN Fri, Oct 16, 2020 10.23 10.31 10.22 10.31
349 NASDAQ ADN Thu, Oct 15, 2020 10.30 10.35 10.24 10.25
348 NASDAQ ADN Wed, Oct 14, 2020 10.25 10.30 10.24 10.25
347 NASDAQ ADN Tue, Oct 13, 2020 10.37 10.38 10.05 10.24
346 NASDAQ ADN Mon, Oct 12, 2020 10.37 10.37 10.30 10.31
345 NASDAQ ADN Fri, Oct 9, 2020 10.29 10.34 10.25 10.34
344 NASDAQ ADN Thu, Oct 8, 2020 10.29 10.29 10.24 10.28
343 NASDAQ ADN Wed, Oct 7, 2020 10.35 10.37 10.21 10.25
342 NASDAQ ADN Tue, Oct 6, 2020 10.39 10.39 10.22 10.35
341 NASDAQ ADN Mon, Oct 5, 2020 10.40 10.45 10.31 10.34
340 NASDAQ ADN Fri, Oct 2, 2020 10.31 10.40 10.31 10.33
339 NASDAQ ADN Thu, Oct 1, 2020 10.44 10.44 10.36 10.42
338 NASDAQ ADN Wed, Sep 30, 2020 10.49 10.50 10.29 10.34
337 NASDAQ ADN Tue, Sep 29, 2020 10.41 10.45 10.36 10.42
336 NASDAQ ADN Mon, Sep 28, 2020 10.40 10.48 10.37 10.40
335 NASDAQ ADN Fri, Sep 25, 2020 10.35 10.41 10.31 10.39
334 NASDAQ ADN Thu, Sep 24, 2020 10.47 10.47 10.32 10.39
333 NASDAQ ADN Wed, Sep 23, 2020 10.50 10.60 10.41 10.50
332 NASDAQ ADN Tue, Sep 22, 2020 10.54 10.55 10.32 10.42
331 NASDAQ ADN Mon, Sep 21, 2020 10.30 10.40 10.25 10.25
330 NASDAQ ADN Fri, Sep 18, 2020 10.45 10.45 10.27 10.27
329 NASDAQ ADN Thu, Sep 17, 2020 10.41 10.46 10.30 10.34
328 NASDAQ ADN Wed, Sep 16, 2020 10.40 10.55 10.30 10.55
327 NASDAQ ADN Tue, Sep 15, 2020 10.42 10.43 10.33 10.36
326 NASDAQ ADN Mon, Sep 14, 2020 10.35 10.38 10.32 10.38
325 NASDAQ ADN Fri, Sep 11, 2020 0.00 0.00 0.00 10.38
324 NASDAQ ADN Thu, Sep 10, 2020 10.37 10.38 10.35 10.38
323 NASDAQ ADN Wed, Sep 9, 2020 10.36 10.37 10.30 10.37
322 NASDAQ ADN Tue, Sep 8, 2020 10.35 10.45 10.28 10.30
321 NASDAQ ADN Fri, Sep 4, 2020 10.43 10.43 10.43 10.43
320 NASDAQ ADN Thu, Sep 3, 2020 10.36 10.38 10.34 10.34
319 NASDAQ ADN Wed, Sep 2, 2020 10.33 10.36 10.33 10.33
318 NASDAQ ADN Tue, Sep 1, 2020 10.26 10.33 10.26 10.33
317 NASDAQ ADN Mon, Aug 31, 2020 10.29 10.29 10.27 10.27
316 NASDAQ ADN Fri, Aug 28, 2020 10.30 10.30 10.28 10.29
315 NASDAQ ADN Thu, Aug 27, 2020 10.29 10.33 10.28 10.32
314 NASDAQ ADN Wed, Aug 26, 2020 10.29 10.29 10.29 10.29
313 NASDAQ ADN Tue, Aug 25, 2020 10.29 10.29 10.28 10.29
312 NASDAQ ADN Mon, Aug 24, 2020 10.30 10.30 10.28 10.28
311 NASDAQ ADN Fri, Aug 21, 2020 0.00 0.00 0.00 10.28
310 NASDAQ ADN Thu, Aug 20, 2020 10.27 10.28 10.27 10.28
309 NASDAQ ADN Wed, Aug 19, 2020 10.30 10.33 10.27 10.27
308 NASDAQ ADN Tue, Aug 18, 2020 10.30 10.30 10.25 10.29
307 NASDAQ ADN Mon, Aug 17, 2020 0.00 0.00 0.00 10.33
306 NASDAQ ADN Fri, Aug 14, 2020 10.33 10.33 10.33 10.33
305 NASDAQ ADN Thu, Aug 13, 2020 10.27 10.35 10.27 10.33
304 NASDAQ ADN Wed, Aug 12, 2020 10.29 10.34 10.29 10.34
303 NASDAQ ADN Tue, Aug 11, 2020 10.29 10.29 10.29 10.29
302 NASDAQ ADN Mon, Aug 10, 2020 10.30 10.30 10.30 10.30
301 NASDAQ ADN Fri, Aug 7, 2020 10.26 10.30 10.25 10.29
300 NASDAQ ADN Thu, Aug 6, 2020 10.29 10.30 10.26 10.26
299 NASDAQ ADN Wed, Aug 5, 2020 10.25 10.25 10.25 10.25
298 NASDAQ ADN Tue, Aug 4, 2020 10.33 10.35 10.25 10.28
297 NASDAQ ADN Mon, Aug 3, 2020 10.34 10.35 10.26 10.35
296 NASDAQ ADN Fri, Jul 31, 2020 10.27 10.30 10.26 10.26
295 NASDAQ ADN Thu, Jul 30, 2020 10.27 10.27 10.27 10.27
294 NASDAQ ADN Wed, Jul 29, 2020 10.30 10.31 10.30 10.30
293 NASDAQ ADN Tue, Jul 28, 2020 10.26 10.29 10.26 10.26
292 NASDAQ ADN Mon, Jul 27, 2020 10.35 10.41 10.26 10.26
291 NASDAQ ADN Fri, Jul 24, 2020 10.35 10.36 10.35 10.36
290 NASDAQ ADN Thu, Jul 23, 2020 10.28 10.37 10.27 10.35
289 NASDAQ ADN Wed, Jul 22, 2020 10.33 10.34 10.26 10.26
288 NASDAQ ADN Tue, Jul 21, 2020 10.39 10.43 10.31 10.33
287 NASDAQ ADN Mon, Jul 20, 2020 10.33 10.41 10.33 10.39
286 NASDAQ ADN Fri, Jul 17, 2020 10.27 10.39 10.27 10.33
285 NASDAQ ADN Thu, Jul 16, 2020 10.41 10.43 10.35 10.35
284 NASDAQ ADN Wed, Jul 15, 2020 10.37 10.37 10.30 10.36
283 NASDAQ ADN Tue, Jul 14, 2020 10.29 10.41 10.26 10.27
282 NASDAQ ADN Mon, Jul 13, 2020 10.35 10.38 10.32 10.34
281 NASDAQ ADN Fri, Jul 10, 2020 10.30 10.45 10.28 10.35
280 NASDAQ ADN Thu, Jul 9, 2020 10.25 10.37 10.25 10.28
279 NASDAQ ADN Wed, Jul 8, 2020 10.27 10.40 10.25 10.25
278 NASDAQ ADN Tue, Jul 7, 2020 10.45 10.45 10.25 10.25
277 NASDAQ ADN Mon, Jul 6, 2020 10.32 10.32 10.25 10.25
276 NASDAQ ADN Thu, Jul 2, 2020 10.22 10.44 10.20 10.24
275 NASDAQ ADN Wed, Jul 1, 2020 10.22 10.34 10.22 10.32
274 NASDAQ ADN Tue, Jun 30, 2020 10.40 10.40 10.22 10.22
273 NASDAQ ADN Mon, Jun 29, 2020 10.30 10.39 10.30 10.33
272 NASDAQ ADN Fri, Jun 26, 2020 10.28 10.36 10.17 10.33
271 NASDAQ ADN Thu, Jun 25, 2020 10.30 10.32 10.21 10.25
270 NASDAQ ADN Wed, Jun 24, 2020 10.43 10.43 10.28 10.34
269 NASDAQ ADN Tue, Jun 23, 2020 10.20 10.28 10.20 10.27
268 NASDAQ ADN Mon, Jun 22, 2020 10.38 10.40 10.21 10.30
267 NASDAQ ADN Fri, Jun 19, 2020 10.78 10.92 10.18 10.40
266 NASDAQ ADN Thu, Jun 18, 2020 10.36 10.40 10.31 10.35
265 NASDAQ ADN Wed, Jun 17, 2020 10.23 10.33 10.23 10.30
264 NASDAQ ADN Tue, Jun 16, 2020 10.22 10.41 10.20 10.23
263 NASDAQ ADN Mon, Jun 15, 2020 10.20 10.25 10.20 10.23
262 NASDAQ ADN Fri, Jun 12, 2020 10.27 10.27 10.25 10.26
261 NASDAQ ADN Thu, Jun 11, 2020 10.38 10.38 10.28 10.28
260 NASDAQ ADN Wed, Jun 10, 2020 10.29 10.29 10.27 10.29
259 NASDAQ ADN Tue, Jun 9, 2020 10.29 10.32 10.29 10.30
258 NASDAQ ADN Mon, Jun 8, 2020 0.00 0.00 0.00 10.27
257 NASDAQ ADN Fri, Jun 5, 2020 10.27 10.27 10.26 10.27
256 NASDAQ ADN Thu, Jun 4, 2020 10.59 10.59 10.39 10.40
255 NASDAQ ADN Wed, Jun 3, 2020 10.34 10.52 10.34 10.52
254 NASDAQ ADN Tue, Jun 2, 2020 10.25 10.34 10.25 10.26
253 NASDAQ ADN Mon, Jun 1, 2020 10.43 10.43 10.35 10.35
252 NASDAQ ADN Fri, May 29, 2020 10.45 10.45 10.28 10.32
251 NASDAQ ADN Thu, May 28, 2020 10.29 10.29 10.28 10.28
250 NASDAQ ADN Wed, May 27, 2020 10.45 10.45 10.30 10.30
249 NASDAQ ADN Tue, May 26, 2020 0.00 0.00 0.00 10.30
248 NASDAQ ADN Fri, May 22, 2020 0.00 0.00 0.00 10.30
247 NASDAQ ADN Thu, May 21, 2020 10.24 10.48 10.24 10.30
246 NASDAQ ADN Wed, May 20, 2020 10.24 10.24 10.24 10.24
245 NASDAQ ADN Tue, May 19, 2020 0.00 0.00 0.00 10.24
244 NASDAQ ADN Mon, May 18, 2020 10.06 10.24 10.06 10.24
243 NASDAQ ADN Fri, May 15, 2020 10.25 10.25 10.25 10.25
242 NASDAQ ADN Thu, May 14, 2020 10.21 10.21 10.20 10.20
241 NASDAQ ADN Wed, May 13, 2020 0.00 0.00 0.00 10.21
240 NASDAQ ADN Tue, May 12, 2020 10.20 10.22 10.19 10.21
239 NASDAQ ADN Mon, May 11, 2020 10.17 10.25 10.17 10.25
238 NASDAQ ADN Wed, May 6, 2020 10.17 10.18 10.17 10.17
237 NASDAQ ADN Tue, May 5, 2020 10.16 10.17 10.16 10.17
236 NASDAQ ADN Mon, May 4, 2020 10.16 10.18 10.16 10.17
235 NASDAQ ADN Fri, May 1, 2020 10.16 10.18 10.16 10.17
234 NASDAQ ADN Thu, Apr 30, 2020 10.18 10.18 10.15 10.15
233 NASDAQ ADN Wed, Apr 29, 2020 10.15 10.20 10.15 10.17
232 NASDAQ ADN Tue, Apr 28, 2020 10.19 10.19 10.14 10.15
231 NASDAQ ADN Mon, Apr 27, 2020 0.00 0.00 0.00 10.19
230 NASDAQ ADN Fri, Apr 24, 2020 10.17 10.19 10.17 10.19
229 NASDAQ ADN Thu, Apr 23, 2020 10.15 10.20 10.15 10.20
228 NASDAQ ADN Wed, Apr 22, 2020 10.18 10.18 10.17 10.17
227 NASDAQ ADN Tue, Apr 21, 2020 10.18 10.18 10.18 10.18
226 NASDAQ ADN Mon, Apr 20, 2020 10.19 10.19 10.15 10.19
225 NASDAQ ADN Fri, Apr 17, 2020 10.19 10.19 10.15 10.18
224 NASDAQ ADN Thu, Apr 16, 2020 10.21 10.24 10.18 10.19
223 NASDAQ ADN Wed, Apr 15, 2020 10.19 10.19 10.16 10.19
222 NASDAQ ADN Tue, Apr 14, 2020 10.19 10.19 10.16 10.18
221 NASDAQ ADN Mon, Apr 13, 2020 10.14 10.22 10.14 10.18
220 NASDAQ ADN Thu, Apr 9, 2020 10.19 10.19 10.11 10.17
219 NASDAQ ADN Wed, Apr 8, 2020 10.14 10.19 10.14 10.19
218 NASDAQ ADN Tue, Apr 7, 2020 10.13 10.13 10.13 10.13
217 NASDAQ ADN Mon, Apr 6, 2020 10.14 10.14 10.11 10.12
216 NASDAQ ADN Fri, Apr 3, 2020 10.16 10.16 10.14 10.16
215 NASDAQ ADN Thu, Apr 2, 2020 10.15 10.16 10.15 10.16
214 NASDAQ ADN Wed, Apr 1, 2020 10.15 10.16 10.15 10.16
213 NASDAQ ADN Tue, Mar 31, 2020 10.12 10.16 10.12 10.16
212 NASDAQ ADN Mon, Mar 30, 2020 10.12 10.15 10.12 10.12
211 NASDAQ ADN Fri, Mar 27, 2020 10.12 10.13 10.11 10.13
210 NASDAQ ADN Thu, Mar 26, 2020 10.11 10.20 10.10 10.15
209 NASDAQ ADN Wed, Mar 25, 2020 10.15 10.17 10.10 10.15
208 NASDAQ ADN Tue, Mar 24, 2020 10.09 10.15 10.04 10.15
207 NASDAQ ADN Mon, Mar 23, 2020 10.00 10.10 10.00 10.01
206 NASDAQ ADN Fri, Mar 20, 2020 9.97 10.09 9.94 10.00
205 NASDAQ ADN Thu, Mar 19, 2020 10.00 10.07 9.85 9.88
204 NASDAQ ADN Wed, Mar 18, 2020 10.05 10.08 10.05 10.05
203 NASDAQ ADN Tue, Mar 17, 2020 10.01 10.06 10.00 10.05
202 NASDAQ ADN Mon, Mar 16, 2020 10.07 10.07 10.00 10.03
201 NASDAQ ADN Fri, Mar 13, 2020 10.05 10.13 10.05 10.10
200 NASDAQ ADN Thu, Mar 12, 2020 10.10 10.10 10.05 10.07
199 NASDAQ ADN Wed, Mar 11, 2020 10.12 10.16 10.12 10.16
198 NASDAQ ADN Tue, Mar 10, 2020 10.15 10.16 10.15 10.16
197 NASDAQ ADN Mon, Mar 9, 2020 10.18 10.18 10.15 10.18
196 NASDAQ ADN Fri, Mar 6, 2020 10.15 10.18 10.15 10.18
195 NASDAQ ADN Thu, Mar 5, 2020 10.15 10.17 10.15 10.17
194 NASDAQ ADN Wed, Mar 4, 2020 10.17 10.17 10.15 10.15
193 NASDAQ ADN Tue, Mar 3, 2020 10.15 10.15 10.15 10.15
192 NASDAQ ADN Mon, Mar 2, 2020 10.18 10.18 10.15 10.18
191 NASDAQ ADN Fri, Feb 28, 2020 10.18 10.19 10.15 10.18
190 NASDAQ ADN Thu, Feb 27, 2020 10.19 10.19 10.15 10.19
189 NASDAQ ADN Wed, Feb 26, 2020 10.20 10.22 10.19 10.22
188 NASDAQ ADN Mon, Feb 24, 2020 10.22 10.22 10.19 10.20
187 NASDAQ ADN Thu, Feb 20, 2020 0.00 0.00 0.00 10.22
186 NASDAQ ADN Wed, Feb 19, 2020 0.00 0.00 0.00 10.22
185 NASDAQ ADN Fri, Feb 14, 2020 10.20 10.22 10.19 10.22
184 NASDAQ ADN Thu, Feb 13, 2020 10.22 10.22 10.19 10.19
183 NASDAQ ADN Tue, Feb 11, 2020 10.19 10.19 10.19 10.19
182 NASDAQ ADN Mon, Feb 10, 2020 10.19 10.22 10.19 10.19
181 NASDAQ ADN Fri, Feb 7, 2020 10.22 10.22 10.18 10.20
180 NASDAQ ADN Wed, Feb 5, 2020 10.18 10.19 10.18 10.19
179 NASDAQ ADN Tue, Feb 4, 2020 10.19 10.19 10.19 10.19
178 NASDAQ ADN Mon, Feb 3, 2020 10.17 10.20 10.17 10.19
177 NASDAQ ADN Fri, Jan 31, 2020 10.19 10.19 10.19 10.19
176 NASDAQ ADN Thu, Jan 30, 2020 10.19 10.20 10.19 10.20
175 NASDAQ ADN Wed, Jan 29, 2020 10.21 10.21 10.18 10.19
174 NASDAQ ADN Tue, Jan 28, 2020 10.22 10.22 10.17 10.20
173 NASDAQ ADN Mon, Jan 27, 2020 10.19 10.19 10.16 10.17
172 NASDAQ ADN Fri, Jan 24, 2020 10.23 10.23 10.20 10.20
171 NASDAQ ADN Thu, Jan 23, 2020 10.23 10.23 10.19 10.20
170 NASDAQ ADN Wed, Jan 22, 2020 10.20 10.20 10.18 10.20
169 NASDAQ ADN Tue, Jan 21, 2020 10.19 10.19 10.18 10.18
168 NASDAQ ADN Fri, Jan 17, 2020 10.18 10.18 10.18 10.18
167 NASDAQ ADN Thu, Jan 16, 2020 10.20 10.20 10.18 10.18
166 NASDAQ ADN Wed, Jan 15, 2020 10.20 10.20 10.20 10.20
165 NASDAQ ADN Tue, Jan 14, 2020 0.00 0.00 0.00 10.20
164 NASDAQ ADN Mon, Jan 13, 2020 0.00 0.00 0.00 10.20
163 NASDAQ ADN Fri, Jan 10, 2020 0.00 0.00 0.00 10.20
162 NASDAQ ADN Thu, Jan 9, 2020 0.00 0.00 0.00 10.20
161 NASDAQ ADN Wed, Jan 8, 2020 10.19 10.21 10.19 10.20
160 NASDAQ ADN Tue, Jan 7, 2020 10.19 10.20 10.19 10.20
159 NASDAQ ADN Mon, Jan 6, 2020 10.15 10.17 10.15 10.17
158 NASDAQ ADN Thu, Jan 2, 2020 10.13 10.13 10.13 10.13
157 NASDAQ ADN Mon, Dec 30, 2019 10.10 10.12 10.10 10.12
156 NASDAQ ADN Fri, Dec 27, 2019 10.14 10.14 10.14 10.14
155 NASDAQ ADN Tue, Dec 24, 2019 0.00 0.00 0.00 10.13
154 NASDAQ ADN Wed, Dec 18, 2019 10.13 10.13 10.13 10.13
153 NASDAQ ADN Tue, Dec 17, 2019 10.12 10.13 10.11 10.11
152 NASDAQ ADN Mon, Dec 16, 2019 10.12 10.12 10.11 10.11
151 NASDAQ ADN Fri, Dec 13, 2019 10.10 10.12 10.10 10.12
150 NASDAQ ADN Thu, Dec 12, 2019 10.10 10.11 10.10 10.11
149 NASDAQ ADN Wed, Dec 11, 2019 10.09 10.09 10.09 10.09
148 NASDAQ ADN Mon, Dec 9, 2019 10.10 10.10 10.10 10.10
147 NASDAQ ADN Fri, Dec 6, 2019 10.09 10.09 10.09 10.09
146 NASDAQ ADN Thu, Dec 5, 2019 0.00 0.00 0.00 10.09
145 NASDAQ ADN Wed, Dec 4, 2019 10.09 10.09 10.08 10.09
144 NASDAQ ADN Tue, Dec 3, 2019 10.09 10.09 10.09 10.09
143 NASDAQ ADN Mon, Dec 2, 2019 10.07 10.08 10.07 10.08
142 NASDAQ ADN Fri, Nov 29, 2019 10.07 10.07 10.07 10.07
141 NASDAQ ADN Wed, Nov 27, 2019 0.00 0.00 0.00 10.06
140 NASDAQ ADN Tue, Nov 26, 2019 10.06 10.06 10.06 10.06
139 NASDAQ ADN Mon, Nov 25, 2019 0.00 0.00 0.00 10.07
138 NASDAQ ADN Thu, Nov 21, 2019 0.00 0.00 0.00 10.07
137 NASDAQ ADN Mon, Nov 18, 2019 10.06 10.07 10.05 10.07
136 NASDAQ ADN Wed, Nov 13, 2019 10.05 10.05 10.05 10.05
135 NASDAQ ADN Mon, Nov 11, 2019 10.06 10.06 10.06 10.06
134 NASDAQ ADN Fri, Nov 8, 2019 10.05 10.06 10.05 10.06
133 NASDAQ ADN Wed, Nov 6, 2019 10.04 10.05 10.04 10.05
132 NASDAQ ADN Fri, Nov 1, 2019 10.03 10.03 10.03 10.03
131 NASDAQ ADN Wed, Oct 30, 2019 0.00 0.00 0.00 10.05
130 NASDAQ ADN Mon, Oct 28, 2019 10.05 10.05 10.04 10.05
129 NASDAQ ADN Thu, Oct 24, 2019 10.03 10.03 10.03 10.03
128 NASDAQ ADN Tue, Oct 22, 2019 10.05 10.05 10.05 10.05
127 NASDAQ ADN Mon, Oct 21, 2019 10.03 10.03 10.03 10.03
126 NASDAQ ADN Fri, Oct 18, 2019 10.04 10.04 10.04 10.04
125 NASDAQ ADN Thu, Oct 17, 2019 0.00 0.00 0.00 10.05
124 NASDAQ ADN Wed, Oct 16, 2019 10.04 10.05 10.03 10.05
123 NASDAQ ADN Tue, Oct 15, 2019 10.05 10.05 10.03 10.04
122 NASDAQ ADN Thu, Oct 10, 2019 0.00 0.00 0.00 10.03
121 NASDAQ ADN Mon, Oct 7, 2019 0.00 0.00 0.00 10.03
120 NASDAQ ADN Thu, Oct 3, 2019 10.03 10.03 10.03 10.03
119 NASDAQ ADN Wed, Oct 2, 2019 10.03 10.03 10.03 10.03
118 NASDAQ ADN Tue, Oct 1, 2019 10.03 10.03 10.03 10.03
117 NASDAQ ADN Mon, Sep 30, 2019 10.03 10.03 10.03 10.03
116 NASDAQ ADN Fri, Sep 27, 2019 10.03 10.03 10.03 10.03
115 NASDAQ ADN Thu, Sep 26, 2019 10.02 10.02 10.02 10.02
114 NASDAQ ADN Wed, Sep 25, 2019 10.01 10.01 10.01 10.01
113 NASDAQ ADN Tue, Sep 24, 2019 0.00 0.00 0.00 10.02
112 NASDAQ ADN Mon, Sep 23, 2019 10.02 10.02 10.00 10.02
111 NASDAQ ADN Fri, Sep 20, 2019 10.04 10.05 10.04 10.05
110 NASDAQ ADN Thu, Sep 19, 2019 10.01 10.01 10.01 10.01
109 NASDAQ ADN Tue, Sep 17, 2019 10.00 10.00 10.00 10.00
108 NASDAQ ADN Mon, Sep 16, 2019 10.02 10.04 10.02 10.04
107 NASDAQ ADN Fri, Sep 13, 2019 0.00 0.00 0.00 10.00
106 NASDAQ ADN Wed, Sep 11, 2019 10.00 10.03 10.00 10.00
105 NASDAQ ADN Tue, Sep 10, 2019 10.00 10.00 10.00 10.00
104 NASDAQ ADN Wed, Sep 4, 2019 0.00 0.00 0.00 10.00
103 NASDAQ ADN Tue, Sep 3, 2019 10.00 10.00 10.00 10.00
102 NASDAQ ADN Fri, Aug 30, 2019 9.99 9.99 9.97 9.97
101 NASDAQ ADN Thu, Aug 29, 2019 10.02 10.02 10.00 10.00
100 NASDAQ ADN Wed, Aug 28, 2019 10.00 10.00 10.00 10.00
99 NASDAQ ADN Tue, Aug 27, 2019 10.00 10.00 9.99 10.00
98 NASDAQ ADN Mon, Aug 26, 2019 10.01 10.01 9.99 9.99
97 NASDAQ ADN Thu, Aug 22, 2019 10.01 10.01 10.00 10.00
96 NASDAQ ADN Tue, Aug 20, 2019 9.99 9.99 9.99 9.99
95 NASDAQ ADN Fri, Aug 16, 2019 9.99 9.99 9.99 9.99
94 NASDAQ ADN Thu, Aug 15, 2019 9.98 9.98 9.98 9.98
93 NASDAQ ADN Wed, Aug 14, 2019 9.99 9.99 9.98 9.98
92 NASDAQ ADN Mon, Aug 12, 2019 9.98 9.98 9.98 9.98
91 NASDAQ ADN Tue, Aug 6, 2019 0.00 0.00 0.00 9.98
90 NASDAQ ADN Fri, Aug 2, 2019 9.95 10.00 9.95 9.98
89 NASDAQ ADN Wed, Jul 31, 2019 9.98 9.98 9.98 9.98
88 NASDAQ ADN Tue, Jul 30, 2019 0.00 0.00 0.00 9.98
87 NASDAQ ADN Mon, Jul 29, 2019 9.99 9.99 9.98 9.98
86 NASDAQ ADN Fri, Jul 26, 2019 9.98 9.98 9.98 9.98
85 NASDAQ ADN Wed, Jul 24, 2019 9.98 10.02 9.97 9.98
84 NASDAQ ADN Tue, Jul 23, 2019 10.00 10.01 9.99 10.00
83 NASDAQ ADN Mon, Jul 22, 2019 9.99 10.02 9.99 10.00
82 NASDAQ ADN Fri, Jul 19, 2019 10.00 10.00 9.98 9.98
81 NASDAQ ADN Thu, Jul 18, 2019 9.98 9.98 9.98 9.98
80 NASDAQ ADN Mon, Jul 15, 2019 9.95 9.96 9.94 9.94
79 NASDAQ ADN Fri, Jul 12, 2019 0.00 0.00 0.00 9.95
78 NASDAQ ADN Wed, Jul 10, 2019 9.95 9.95 9.95 9.95
77 NASDAQ ADN Tue, Jul 9, 2019 9.98 9.98 9.95 9.95
76 NASDAQ ADN Mon, Jul 8, 2019 9.94 9.98 9.94 9.98
75 NASDAQ ADN Tue, Jul 2, 2019 9.93 9.96 9.92 9.94
74 NASDAQ ADN Fri, Jun 28, 2019 9.94 9.94 9.94 9.94
73 NASDAQ ADN Thu, Jun 27, 2019 9.95 9.95 9.94 9.94
72 NASDAQ ADN Tue, Jun 25, 2019 9.92 9.94 9.92 9.94
71 NASDAQ ADN Mon, Jun 24, 2019 0.00 0.00 0.00 9.94
70 NASDAQ ADN Fri, Jun 21, 2019 0.00 0.00 0.00 9.94
69 NASDAQ ADN Wed, Jun 19, 2019 9.94 9.94 9.94 9.94
68 NASDAQ ADN Tue, Jun 18, 2019 9.94 9.95 9.94 9.95
67 NASDAQ ADN Mon, Jun 17, 2019 0.00 0.00 0.00 9.94
66 NASDAQ ADN Fri, Jun 14, 2019 9.92 9.94 9.92 9.94
65 NASDAQ ADN Wed, Jun 12, 2019 9.89 9.89 9.89 9.89
64 NASDAQ ADN Mon, Jun 10, 2019 9.92 9.92 9.92 9.92
63 NASDAQ ADN Fri, Jun 7, 2019 9.90 9.91 9.90 9.91
62 NASDAQ ADN Wed, Jun 5, 2019 9.88 9.88 9.86 9.86
61 NASDAQ ADN Thu, May 30, 2019 9.88 9.88 9.86 9.86
60 NASDAQ ADN Wed, May 29, 2019 9.87 9.87 9.85 9.86
59 NASDAQ ADN Tue, May 28, 2019 9.89 9.89 9.86 9.86
58 NASDAQ ADN Fri, May 24, 2019 9.86 9.86 9.86 9.86
57 NASDAQ ADN Thu, May 23, 2019 9.86 9.86 9.86 9.86
56 NASDAQ ADN Wed, May 22, 2019 0.00 0.00 0.00 9.85
55 NASDAQ ADN Mon, May 20, 2019 9.85 9.85 9.84 9.85
54 NASDAQ ADN Fri, May 17, 2019 9.85 9.86 9.85 9.86
53 NASDAQ ADN Thu, May 16, 2019 0.00 0.00 0.00 9.80
52 NASDAQ ADN Wed, May 15, 2019 9.87 9.87 9.80 9.80
51 NASDAQ ADN Tue, May 14, 2019 9.85 9.85 9.83 9.83
50 NASDAQ ADN Mon, May 13, 2019 9.81 9.88 9.80 9.85
49 NASDAQ ADN Fri, May 10, 2019 9.85 9.85 9.85 9.85
48 NASDAQ ADN Wed, May 8, 2019 9.86 9.86 9.86 9.86
47 NASDAQ ADN Tue, May 7, 2019 9.86 9.86 9.86 9.86
46 NASDAQ ADN Tue, Apr 30, 2019 9.87 9.87 9.87 9.87
45 NASDAQ ADN Mon, Apr 29, 2019 9.85 9.86 9.85 9.86
44 NASDAQ ADN Fri, Apr 26, 2019 9.86 9.86 9.86 9.86
43 NASDAQ ADN Thu, Apr 25, 2019 9.84 9.84 9.84 9.84
42 NASDAQ ADN Wed, Apr 24, 2019 9.86 9.86 9.86 9.86
41 NASDAQ ADN Tue, Apr 23, 2019 9.86 9.86 9.86 9.86
40 NASDAQ ADN Wed, Apr 17, 2019 9.82 9.87 9.82 9.87
39 NASDAQ ADN Tue, Apr 16, 2019 9.86 9.89 9.85 9.87
38 NASDAQ ADN Mon, Apr 15, 2019 9.86 9.90 9.86 9.90
37 NASDAQ ADN Fri, Apr 12, 2019 9.84 9.90 9.83 9.90
36 NASDAQ ADN Wed, Apr 10, 2019 9.84 9.84 9.84 9.84
35 NASDAQ ADN Tue, Apr 9, 2019 11.54 11.54 11.34 11.34
34 NASDAQ ADN Mon, Apr 8, 2019 9.85 9.85 9.85 9.85
33 NASDAQ ADN Fri, Apr 5, 2019 0.00 0.00 0.00 9.83
32 NASDAQ ADN Thu, Apr 4, 2019 9.83 9.83 9.83 9.83
31 NASDAQ ADN Wed, Apr 3, 2019 9.84 9.84 9.84 9.84
30 NASDAQ ADN Tue, Apr 2, 2019 9.84 9.85 9.84 9.84
29 NASDAQ ADN Mon, Apr 1, 2019 9.85 9.85 9.84 9.84
28 NASDAQ ADN Fri, Mar 29, 2019 9.84 9.84 9.84 9.84
27 NASDAQ ADN Wed, Mar 27, 2019 9.84 9.84 9.83 9.84
26 NASDAQ ADN Mon, Mar 25, 2019 9.84 9.84 9.81 9.84
25 NASDAQ ADN Thu, Mar 21, 2019 9.82 9.82 9.81 9.82
24 NASDAQ ADN Wed, Mar 20, 2019 9.82 9.82 9.81 9.81
23 NASDAQ ADN Tue, Mar 19, 2019 9.85 9.86 9.80 9.83
22 NASDAQ ADN Mon, Mar 18, 2019 9.85 9.86 9.81 9.83
21 NASDAQ ADN Thu, Mar 14, 2019 9.79 9.83 9.78 9.83
20 NASDAQ ADN Tue, Mar 12, 2019 9.78 9.78 9.78 9.78
19 NASDAQ ADN Mon, Mar 11, 2019 9.73 9.80 9.73 9.80
18 NASDAQ ADN Mon, Mar 4, 2019 0.00 0.00 0.00 9.78
17 NASDAQ ADN Thu, Feb 28, 2019 9.78 9.78 9.78 9.78
16 NASDAQ ADN Fri, Feb 22, 2019 0.00 0.00 0.00 9.85
15 NASDAQ ADN Wed, Feb 20, 2019 9.85 9.85 9.85 9.85
14 NASDAQ ADN Tue, Feb 19, 2019 9.76 10.00 9.76 10.00
13 NASDAQ ADN Wed, Feb 13, 2019 9.84 9.84 9.84 9.84
12 NASDAQ ADN Mon, Feb 11, 2019 0.00 0.00 0.00 9.73
11 NASDAQ ADN Thu, Feb 7, 2019 9.74 9.74 9.72 9.73
10 NASDAQ ADN Wed, Feb 6, 2019 9.94 9.94 9.73 9.73
9 NASDAQ ADN Tue, Feb 5, 2019 9.72 9.75 9.72 9.75
8 NASDAQ ADN Mon, Feb 4, 2019 9.71 9.71 9.71 9.71
7 NASDAQ ADN Fri, Feb 1, 2019 9.70 9.70 9.70 9.70
6 NASDAQ ADN Thu, Jan 31, 2019 9.69 9.69 9.68 9.68
5 NASDAQ ADN Wed, Jan 30, 2019 9.69 9.69 9.68 9.69
4 NASDAQ ADN Tue, Jan 29, 2019 9.69 9.70 9.68 9.68
3 NASDAQ ADN Mon, Jan 28, 2019 9.65 9.69 9.63 9.69
2 NASDAQ ADN Thu, Jan 24, 2019 9.69 9.69 9.69 9.69
1 NASDAQ ADN Wed, Jan 23, 2019 9.61 9.69 9.61 9.69
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024