Quantcast

Historical Stock Prices

ADYX 
$6.6074
*  
0.2974
4.71%
Get ADYX Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading ADYX 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 6.17 6.717 6.17 6.607 6,363
05/23/2019 6.3 6.33 6.26 6.31 1,461
05/22/2019 6.47 6.7574 6.2391 6.51 7,554
05/21/2019 6.52 6.6009 6.1 6.1908 8,746
05/20/2019 6.931 6.931 6 6 5,687
05/17/2019 7.03 7.03 6.8712 6.88 2,763
05/16/2019 7.32 7.64 7.03 7.03 2,824
05/15/2019 7.02 7.7003 7.02 7.3926 6,259
05/14/2019 6.86 7.4 6.75 7.33 2,693
05/13/2019 6.81 7.3844 6.81 7.06 4,315
05/10/2019 7.22 7.3376 6.7425 7.0712 5,932
05/09/2019 8.05 8.05 7.31 7.6632 6,274
05/08/2019 7.8 8.39 7.13 8.2755 17,573
05/07/2019 9 9 7.851 8.02 6,995
05/06/2019 10.94 10.94 7.36 8.91 25,195
05/03/2019 14.6997 17.0997 14.2737 16.1217 61,921
05/02/2019 14.5017 14.9997 14.4297 14.6397 3,723
05/01/2019 14.8797 15.2397 14.4597 14.4597 5,450
04/30/2019 14.3997 15.5997 14.3997 14.6997 2,150
04/29/2019 14.9997 15.2397 14.5197 14.5197 1,575
04/26/2019 14.6397 15.2979 14.4597 14.9397 2,566
04/25/2019 14.9397 15.0903 14.5797 14.8797 4,448
04/24/2019 16.2597 16.3797 14.5203 14.7597 21,548
04/23/2019 17.0397 17.0397 16.1997 16.4397 10,447
04/22/2019 16.7997 17.7872 16.3197 17.5796 25,542
04/18/2019 16.1397 17.2197 16.0797 16.3197 21,983
04/17/2019 17.0997 17.3991 15.8997 16.7397 32,687
04/16/2019 17.2797 17.2797 16.6197 16.7997 10,258
04/15/2019 17.2197 17.3997 15.8997 17.2797 32,495
04/12/2019 18.3596 18.4952 17.1597 17.6996 75,788
04/11/2019 16.9197 17.3499 16.4997 16.6197 35,359
04/10/2019 17.0997 17.9396 16.7031 16.7997 12,210
04/09/2019 17.1597 17.2197 16.4997 16.5597 3,363
04/08/2019 16.3197 17.6996 16.3197 17.3997 9,506
04/05/2019 16.7397 17.3997 16.2597 16.3197 12,548
04/04/2019 16.9101 17.0397 16.4619 16.7397 5,571
04/03/2019 16.4397 17.0397 16.2861 16.5597 2,630
04/02/2019 17.3397 17.4285 16.1973 16.4397 13,333
04/01/2019 17.6396 17.8196 16.8021 17.3997 5,408
03/29/2019 18.4796 18.4796 16.6797 17.6396 9,663
03/28/2019 18.1316 19.4396 17.8736 18.0596 21,395
03/27/2019 18.0596 18.413 17.0397 17.5796 12,054
03/26/2019 15.8997 18.3596 15.8397 17.8196 66,269
03/25/2019 16.1997 16.2597 15.4803 15.8997 7,636
03/22/2019 16.5597 16.9197 15.9003 16.0197 13,518
03/21/2019 16.0797 17.3397 16.0797 16.6197 15,816
03/20/2019 15.9597 16.7997 15.7803 16.4397 28,241
03/19/2019 16.3797 16.4997 15.7197 16.1097 8,864
03/18/2019 16.5597 16.8597 16.0197 16.2639 14,141
03/15/2019 17.2797 17.7296 16.5597 16.5597 25,876
03/14/2019 17.8196 17.9396 16.7397 17.5196 27,998
03/13/2019 18.1796 18.8996 16.6197 17.7596 29,866
03/12/2019 19.4996 21.2396 16.9197 18.2996 128,064
03/11/2019 18.5996 19.7996 17.5796 17.6396 92,506
03/08/2019 15.6597 21.8996 14.9997 21.1196 410,554
03/07/2019 15.7197 15.8991 15.2757 15.5397 7,627
03/06/2019 16.3197 16.3197 14.9997 15.4797 19,235
03/05/2019 16.3197 16.7151 15.1197 16.3197 18,942
03/04/2019 15.9597 16.9797 15.2997 16.0599 39,214
03/01/2019 14.5797 16.4997 14.2797 15.8997 32,416
02/28/2019 13.7997 15.8697 13.7757 14.5797 64,229
02/27/2019 13.4397 14.3997 13.4397 13.6797 19,129
02/26/2019 13.7997 13.8597 13.4997 13.5597 7,672
02/25/2019 13.4997 13.8597 13.0803 13.7997 3,808
*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?



Smart Portfolio