ADMN Historical USD Price
Daily close · May 10, 2019 → Feb 14, 2022Daily price history
Jan 16, 2022 → Feb 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-14 | $0.94223222 | $0.95170398 | $0.9071386 | $0.93424347 | $214,876.00 |
| 2022-02-13 | $0.95317117 | $0.96432495 | $0.91480706 | $0.94435312 | $217,201.22 |
| 2022-02-12 | $0.9836926 | $0.98905267 | $0.93892926 | $0.95250808 | $219,076.86 |
| 2022-02-11 | $1.09 | $1.10 | $0.97271891 | $0.9830207 | $226,094.76 |
| 2022-02-10 | $1.19 | $1.21 | $1.09 | $1.09 | $251,763.60 |
| 2022-02-09 | $1.05 | $1.21 | $1.02 | $1.19 | $274,440.86 |
| 2022-02-08 | $1.11 | $1.11 | $1.01 | $1.05 | $242,236.71 |
| 2022-02-07 | $1.03 | $1.14 | $1.03 | $1.11 | $255,159.45 |
| 2022-02-06 | $0.99783315 | $1.05 | $0.9959903 | $1.03 | $237,947.50 |
| 2022-02-05 | $0.93055712 | $1.02 | $0.92761565 | $0.99818478 | $229,582.50 |
| 2022-02-04 | $0.86784729 | $0.93205128 | $0.86593329 | $0.93175127 | $214,302.79 |
| 2022-02-03 | $0.86858487 | $0.87019404 | $0.82961679 | $0.87019404 | $200,144.63 |
| 2022-02-02 | $0.90159299 | $0.90855044 | $0.85559115 | $0.86869034 | $199,798.78 |
| 2022-02-01 | $0.91521533 | $0.91846811 | $0.89336602 | $0.90089027 | $207,204.76 |
| 2022-01-31 | $0.92738043 | $0.92738043 | $0.85652624 | $0.91791014 | $211,119.33 |
| 2022-01-30 | $0.98557387 | $0.98900529 | $0.9168405 | $0.92661215 | $213,120.79 |
| 2022-01-29 | $1.01 | $1.02 | $0.9694155 | $0.98745024 | $20,736.46 |
| 2022-01-28 | $0.97338108 | $1.01 | $0.9387368 | $1.01 | $21,161.28 |
| 2022-01-27 | $1.02 | $1.04 | $0.93617486 | $0.97420749 | $20,458.36 |
| 2022-01-26 | $0.84063547 | $1.17 | $0.83579895 | $1.03 | $21,559.18 |
| 2022-01-25 | $0.85018694 | $0.8506131 | $0.81639476 | $0.84105774 | $17,662.21 |
| 2022-01-24 | $0.09144134 | $0.85262976 | $0.07609099 | $0.85262976 | $17,905.22 |
| 2022-01-23 | $0.0894043 | $0.09397483 | $0.0872613 | $0.09186223 | $138,068.93 |
| 2022-01-22 | $0.10849384 | $0.11021167 | $0.08262114 | $0.08916165 | $134,009.96 |
| 2022-01-21 | $0.12663055 | $0.12718989 | $0.1058726 | $0.1064397 | $159,978.87 |
| 2022-01-20 | $0.13195377 | $0.1359944 | $0.12669565 | $0.12669565 | $190,423.55 |
| 2022-01-19 | $0.13615907 | $0.13784172 | $0.12913729 | $0.13219528 | $198,689.51 |
| 2022-01-18 | $0.13776747 | $0.13935524 | $0.13120783 | $0.1362888 | $204,842.06 |
| 2022-01-17 | $0.14282268 | $0.14294316 | $0.13463117 | $0.13766475 | $206,910.12 |
| 2022-01-16 | $0.14600369 | $0.14839115 | $0.14161914 | $0.14281636 | $214,652.99 |