ADK Historical USD Price
Daily close · Jun 6, 2017 → Oct 3, 2018Daily price history
Sep 4, 2018 → Oct 3, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-03 | $8.12 | $8.65 | $7.15 | $7.97 | $124,869.81 |
| 2018-10-02 | $7.22 | $8.54 | $7.14 | $8.12 | $151,681.04 |
| 2018-10-01 | $8.48 | $8.81 | $5.74 | $7.22 | $232,606.18 |
| 2018-09-30 | $8.18 | $8.88 | $7.95 | $8.49 | $62,025.60 |
| 2018-09-29 | $9.29 | $10.00 | $8.17 | $8.18 | $124,458.02 |
| 2018-09-28 | $9.51 | $9.75 | $9.01 | $9.28 | $58,637.58 |
| 2018-09-27 | $9.18 | $9.81 | $9.15 | $9.51 | $19,824.13 |
| 2018-09-26 | $9.76 | $9.80 | $9.09 | $9.17 | $56,945.79 |
| 2018-09-25 | $8.52 | $9.83 | $8.32 | $9.76 | $57,098.36 |
| 2018-09-24 | $8.74 | $9.06 | $8.40 | $8.52 | $186,067.58 |
| 2018-09-23 | $10.81 | $11.30 | $8.55 | $8.74 | $166,994.06 |
| 2018-09-22 | $11.17 | $11.76 | $10.29 | $10.82 | $43,178.43 |
| 2018-09-21 | $9.52 | $12.17 | $9.16 | $11.17 | $124,883.95 |
| 2018-09-20 | $9.60 | $9.77 | $8.32 | $9.52 | $74,414.35 |
| 2018-09-19 | $8.06 | $10.01 | $7.89 | $9.59 | $206,005.90 |
| 2018-09-18 | $9.96 | $9.96 | $7.85 | $8.07 | $133,360.62 |
| 2018-09-17 | $9.26 | $10.02 | $9.11 | $9.97 | $64,404.59 |
| 2018-09-16 | $10.16 | $10.16 | $8.21 | $9.25 | $261,356.24 |
| 2018-09-15 | $10.84 | $11.58 | $8.52 | $10.16 | $154,141.62 |
| 2018-09-14 | $11.43 | $11.75 | $10.59 | $10.84 | $75,307.37 |
| 2018-09-13 | $12.65 | $12.95 | $11.11 | $11.44 | $202,740.22 |
| 2018-09-12 | $13.72 | $13.72 | $11.18 | $12.66 | $209,225.26 |
| 2018-09-11 | $10.97 | $15.07 | $8.47 | $13.72 | $486,493.40 |
| 2018-09-10 | $10.74 | $11.50 | $10.31 | $10.96 | $248,479.98 |
| 2018-09-09 | $13.54 | $13.54 | $9.57 | $10.75 | $410,261.63 |
| 2018-09-08 | $15.91 | $15.99 | $12.23 | $13.55 | $240,798.98 |
| 2018-09-07 | $15.65 | $16.40 | $15.04 | $15.91 | $152,564.57 |
| 2018-09-06 | $16.37 | $16.37 | $14.44 | $15.65 | $174,975.19 |
| 2018-09-05 | $18.07 | $19.73 | $16.37 | $16.37 | $83,591.18 |
| 2018-09-04 | $19.54 | $20.09 | $17.64 | $18.06 | $292,646.15 |