Historical Stock Prices

ADK 
$2.2
*  
0.01
0.46%
Get ADK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ADK now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 2.178 2.25 2.17 2.19 84,559
04/27/2016 2.23 2.23 2.09 2.15 43,220
04/26/2016 2.1612 2.2499 2.05 2.2 70,288
04/25/2016 2.24 2.26 2.12 2.12 43,989
04/22/2016 2.35 2.43 2.22 2.2401 44,534
04/21/2016 2.37 2.44 2.35 2.35 15,474
04/20/2016 2.325 2.39 2.3 2.37 30,974
04/19/2016 2.32 2.4795 2.32 2.32 31,858
04/18/2016 2.29 2.33 2.29 2.29 44,605
04/15/2016 2.34 2.35 2.28 2.28 4,795
04/14/2016 2.35 2.43 2.24 2.3399 33,333
04/13/2016 2.3 2.35 2.23 2.23 34,016
04/12/2016 2.39 2.42 2.27 2.31 39,467
04/11/2016 2.34 2.34 2.322 2.33 4,692
04/08/2016 2.36 2.365 2.28 2.3 8,965
04/07/2016 2.33 2.45 2.3 2.36 100,592
04/06/2016 2.385 2.39 2.32 2.32 11,461
04/05/2016 2.4 2.4 2.33 2.38 4,158
04/04/2016 2.459 2.5 2.41 2.45 15,939
04/01/2016 2.33 2.47 2.32 2.39 30,487
03/31/2016 2.55 2.55 2.32 2.32 25,230
03/30/2016 2.3 2.7 2.3 2.48 37,337
03/29/2016 2.248 2.27 2.18 2.18 10,258
03/28/2016 2.22 2.26 2.22 2.26 4,949
03/24/2016 2.22 2.22 2.1601 2.18 12,257
03/23/2016 2.2 2.27 2.18 2.18 6,744
03/22/2016 2.221 2.23 2.16 2.16 19,921
03/21/2016 2.29 2.29 2.2001 2.23 13,503
03/18/2016 2.37 2.37 2.19 2.3 18,965
03/17/2016 2.2886 2.2886 2.2 2.2 34,698
03/16/2016 2.24 2.35 2.18 2.27 38,297
03/15/2016 2.26 2.27 2.15 2.24 23,824
03/14/2016 2.21 2.4 2.1101 2.24 113,752
03/11/2016 2.149 2.18 2.08 2.145 28,158
03/10/2016 2.12 2.1599 2.09 2.09 1,330
03/09/2016 2.1 2.2 2.09 2.13 11,813
03/08/2016 2.266 2.266 2.02 2.07 45,227
03/07/2016 2.181 2.31 2.155 2.16 62,289
03/04/2016 2.14 2.25 2.12 2.12 21,679
03/03/2016 2.15 2.2 2.11 2.11 22,912
03/02/2016 2.2199 2.2199 2.15 2.16 13,717
03/01/2016 2.18 2.21 2.15 2.2 14,546
02/29/2016 2.2 2.21 2.12 2.13 37,702
02/26/2016 2.2 2.23 2.15 2.21 47,515
02/25/2016 2.1913 2.24 2.1913 2.24 3,117
02/24/2016 2.11 2.16 2.11 2.16 324
02/23/2016 2.2 2.2 2.11 2.17 22,543
02/22/2016 2.19 2.19 2.14 2.1801 15,405
02/19/2016 2.185 2.2 2.1 2.1 11,612
02/18/2016 2.22 2.24 2.1 2.13 131,478
02/17/2016 1.992 2.21 1.99 2.14 24,796
02/16/2016 2.13 2.15 2.02 2.03 28,938
02/12/2016 1.96 2.08 1.92 2.04 36,719
02/11/2016 2.06 2.0834 1.9 1.94 46,580
02/10/2016 2.06 2.087 2.06 2.06 61,010
02/09/2016 2.07 2.08 2.06 2.07 23,979
02/08/2016 2.12 2.12 2.05 2.07 26,239
02/05/2016 2.25 2.25 2.0764 2.08 173,835
02/04/2016 2.08 2.29 2.08 2.25 144,670
02/03/2016 2.166 2.2 2.05 2.15 19,375
02/02/2016 2.15 2.25 2.1188 2.15 25,669
02/01/2016 2.19 2.21 2.12 2.1705 10,487
01/29/2016 2.17 2.3799 2.12 2.19 58,641
01/28/2016 2.188 2.19 2.1 2.14 20,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?