NasdaqGS - Nasdaq Real Time Price
USD
ADARx Pharmaceuticals, Inc. (ADRX)
13.80
+0.57
(+4.31%)
At close: November 9 at 4:00:00 PM EST
13.82
+0.02
(+0.14%)
After hours: November 9 at 4:00:15 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
13.24 | 13.99 | 12.70 | 13.80 | 13.80 | 357,000 |
|
Nov 6, 2026
|
13.73 | 13.73 | 12.50 | 13.23 | 13.23 | 440,000 |
|
Nov 5, 2026
|
14.97 | 15.39 | 12.75 | 13.29 | 13.29 | 781,200 |
|
Nov 4, 2026
|
16.33 | 16.73 | 14.85 | 14.96 | 14.96 | 377,800 |
|
Nov 3, 2026
|
15.78 | 16.46 | 15.00 | 16.09 | 16.09 | 378,500 |
|
Nov 2, 2026
|
16.95 | 17.03 | 15.71 | 15.76 | 15.76 | 378,600 |
|
Oct 30, 2026
|
18.10 | 18.10 | 16.30 | 17.00 | 17.00 | 542,300 |
|
Oct 29, 2026
|
18.00 | 18.75 | 17.65 | 17.85 | 17.85 | 402,000 |
|
Oct 28, 2026
|
18.22 | 18.36 | 17.66 | 17.95 | 17.95 | 264,700 |
|
Oct 27, 2026
|
17.99 | 18.80 | 17.71 | 18.13 | 18.13 | 293,600 |
|
Oct 26, 2026
|
17.77 | 19.07 | 17.50 | 17.81 | 17.81 | 99,600 |
|
Oct 23, 2026
|
17.68 | 18.33 | 17.00 | 17.63 | 17.63 | 177,600 |
|
Oct 22, 2026
|
17.18 | 17.88 | 17.18 | 17.68 | 17.68 | 181,500 |
|
Oct 21, 2026
|
17.58 | 18.17 | 17.00 | 17.13 | 17.13 | 441,500 |
|
Oct 20, 2026
|
17.98 | 18.55 | 16.61 | 17.68 | 17.68 | 1,074,900 |
|
Oct 19, 2026
|
17.76 | 18.33 | 17.05 | 17.63 | 17.63 | 262,000 |
|
Oct 16, 2026
|
17.73 | 18.60 | 17.50 | 17.65 | 17.65 | 247,100 |
|
Oct 15, 2026
|
17.75 | 18.33 | 17.50 | 17.70 | 17.70 | 283,400 |
|
Oct 14, 2026
|
17.72 | 18.28 | 17.31 | 17.83 | 17.83 | 285,500 |
|
Oct 13, 2026
|
18.00 | 18.82 | 17.57 | 17.70 | 17.70 | 221,000 |
|
Oct 12, 2026
|
17.78 | 18.75 | 17.57 | 17.97 | 17.97 | 350,800 |
|
Oct 9, 2026
|
17.70 | 18.19 | 17.06 | 17.78 | 17.78 | 688,500 |
|
Oct 8, 2026
|
17.13 | 18.10 | 16.64 | 17.68 | 17.68 | 420,200 |
|
Oct 7, 2026
|
18.33 | 18.70 | 17.20 | 17.33 | 17.33 | 705,600 |
|
Oct 6, 2026
|
19.05 | 19.57 | 18.01 | 18.58 | 18.58 | 1,034,900 |
|
Oct 5, 2026
|
18.25 | 19.40 | 17.30 | 19.05 | 19.05 | 913,900 |
|
Oct 2, 2026
|
19.31 | 19.53 | 17.85 | 18.25 | 18.25 | 937,000 |
|
Oct 1, 2026
|
19.99 | 20.77 | 18.99 | 19.54 | 19.54 | 962,200 |
|
Sep 30, 2026
|
20.65 | 21.61 | 19.23 | 19.94 | 19.94 | 788,800 |
|
Sep 29, 2026
|
19.90 | 21.50 | 19.51 | 20.64 | 20.64 | 1,299,400 |
|
Sep 28, 2026
|
19.00 | 21.77 | 18.50 | 20.09 | 20.09 | 1,205,200 |
|
Sep 25, 2026
|
22.10 | 23.21 | 19.00 | 19.35 | 19.35 | 4,213,100 |
