ADXSW

Historical Stock Prices

$4.58
*  
0.308
7.21%
Get ADXSW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ADXSW now
Exchange:NASDAQ
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 4.579 4.79 4.579 4.58 14,551
12/01/2016 4.388 4.53 4.272 4.272 6,328
11/30/2016 4.95 4.95 4.6 4.6 612
11/29/2016 4.98 4.98 4.6 4.65 12,796
11/28/2016 5.418 5.418 5.1102 5.12 5,700
11/25/2016 5.5037 5.52 5.45 5.5133 1,022
11/23/2016 5.5 5.65 5.4 5.65 1,416
11/22/2016 5.7763 5.8875 5.574 5.6757 2,400
11/21/2016 5.91 5.95 5.75 5.78 8,690
11/18/2016 5.75 5.85 5.51 5.8326 10,450
11/17/2016 5.92 6 5.64 5.75 5,050
11/16/2016 6.16 6.57 5.92 5.93 8,058
11/15/2016 5.6817 5.976 5.2978 5.92 31,490
11/14/2016 6.07 6.1 5.83 5.83 24,229
11/11/2016 6.4 6.5501 6.18 6.22 10,231
11/10/2016 6.9 6.9092 6.26 6.49 9,532
11/09/2016 6.5 7.25 6.37 6.4202 5,385
11/08/2016 5.555 6.11 5.55 6 23,473
11/07/2016 5.449 5.7 5.4 5.4 4,943
11/04/2016 4.65 5.29 4.65 5.29 3,858
11/03/2016 4.9 4.9 4.59 4.61 9,841
11/02/2016 4.992 5.09 4.85 4.85 2,205
11/01/2016 4.69 5.4499 4.68 5.23 10,606
10/31/2016 4.6946 4.6946 4.65 4.65 1,759
10/28/2016 4.73 4.78 4.4867 4.58 16,819
10/27/2016 4.875 4.875 4.45 4.47 15,388
10/26/2016 5 5.07 4.8399 4.8646 12,825
10/25/2016 5.7 5.7 4.77 5.13 12,077
10/24/2016 5.77 5.77 5.2579 5.38 39,278
10/21/2016 5.945 6.535 5.84 5.84 4,995
10/20/2016 5.8 5.85 5.64 5.699 4,509
10/19/2016 5.724 5.73 5.3 5.5 11,249
10/18/2016 5.87 5.87 5.79 5.835 9,350
10/17/2016 5.8 5.87 5.6854 5.6854 575
10/14/2016 5.89 5.8967 5.6703 5.68 2,544
10/13/2016 6.08 6.3 5.97 6.1216 14,153
10/12/2016 6.88 6.88 6.4 6.41 8,319
10/11/2016 7.53 7.53 6.75 6.8 9,137
10/10/2016 7.0101 7.565 7.0101 7.565 4,719
10/07/2016 7.18 7.18 6.85 7.0116 8,925
10/06/2016 8.25 8.25 7.15 7.25 8,228
10/05/2016 7.97 8.5 7.8 8 13,768
10/04/2016 7.3 8.45 7.26 8.07 20,486
10/03/2016 7.12 7.12 6.99 7.08 400
09/30/2016 6.7 6.9 6.69 6.9 900
09/29/2016 7.1 7.1 7.1 7.1 00
09/28/2016 7.0965 7.1 6.84 7.1 6,788
09/27/2016 7.15 7.17 6.9052 6.9701 4,691
09/26/2016 7.13 7.13 6.8499 6.8499 4,013
09/23/2016 7.1 7.1 7.01 7.01 616
09/22/2016 7.1001 7.1001 7.1001 7.1001 00
09/21/2016 7.12 7.29 6.74 7.1001 8,777
09/20/2016 6.9694 7.1199 6.8 7.0243 3,453
09/19/2016 7.05 7.23 6.6 6.7079 10,900
09/16/2016 6.9 7.05 6.9 7.05 2,726
09/15/2016 7.22 7.3352 7 7.1 10,030
09/14/2016 6.9108 6.9108 6.7114 6.7114 1,226
09/13/2016 6.67 6.83 6.43 6.75 2,324
09/12/2016 6.9 7.63 6.87 7.22 12,131
09/09/2016 7 7.08 6.6 6.85 30,099
09/08/2016 7.3 7.58 7.26 7.41 26,846
09/07/2016 7.38 7.38 7.05 7.3 16,799
09/06/2016 7.6 7.6 7.2534 7.38 8,319
09/02/2016 7.78 7.78 7.33 7.55 18,142
*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?