NASDAQ : ADRX
ADARx Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ADARx Pharmaceuticals, Inc. (ADRX) closed at 15.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.95 | 17.03 | 15.71 | 15.76 | 379,479 | -7.29% |
| 2026-10-30 | 18.1 | 18.1 | 16.3 | 17 | 542,259 | -4.76% |
| 2026-10-29 | 18 | 18.75 | 17.65 | 17.85 | 402,002 | -0.56% |
| 2026-10-28 | 18.22 | 18.36 | 17.655 | 17.95 | 264,652 | -0.99% |
| 2026-10-27 | 17.99 | 18.8 | 17.71 | 18.13 | 293,663 | +1.80% |
| 2026-10-26 | 17.77 | 19.069 | 17.5 | 17.81 | 99,579 | +1.02% |
| 2026-10-23 | 17.68 | 18.325 | 17 | 17.63 | 177,567 | -0.28% |
| 2026-10-22 | 17.18 | 17.883 | 17.18 | 17.68 | 181,462 | +3.21% |
| 2026-10-21 | 17.58 | 18.17 | 17 | 17.13 | 441,572 | -3.11% |
| 2026-10-20 | 17.98 | 18.55 | 16.61 | 17.68 | 1,074,986 | +0.28% |
| 2026-10-19 | 17.76 | 18.325 | 17.05 | 17.63 | 262,027 | -0.11% |
| 2026-10-16 | 17.73 | 18.6 | 17.5 | 17.65 | 247,130 | -0.28% |
| 2026-10-15 | 17.75 | 18.325 | 17.501 | 17.7 | 283,370 | -0.73% |
| 2026-10-14 | 17.72 | 18.278 | 17.31 | 17.83 | 285,475 | +0.73% |
| 2026-10-13 | 18 | 18.815 | 17.57 | 17.7 | 220,985 | -1.50% |
| 2026-10-12 | 17.78 | 18.75 | 17.57 | 17.97 | 350,765 | +1.07% |
| 2026-10-09 | 17.7 | 18.19 | 17.06 | 17.78 | 688,460 | +0.59% |
| 2026-10-08 | 17.13 | 18.095 | 16.639 | 17.675 | 420,188 | +1.99% |
| 2026-10-07 | 18.33 | 18.7 | 17.2 | 17.33 | 705,703 | -6.73% |
| 2026-10-06 | 19.05 | 19.565 | 18.01 | 18.58 | 1,034,934 | -2.47% |
| 2026-10-05 | 18.25 | 19.4 | 17.3 | 19.05 | 913,952 | +4.38% |
| 2026-10-02 | 19.31 | 19.53 | 17.845 | 18.25 | 937,066 | -6.60% |
| 2026-10-01 | 19.99 | 20.77 | 18.99 | 19.54 | 962,225 | -2.01% |
| 2026-09-30 | 20.65 | 21.61 | 19.23 | 19.94 | 788,842 | -3.37% |
| 2026-09-29 | 19.9 | 21.5 | 19.51 | 20.635 | 1,299,376 | +2.71% |
| 2026-09-28 | 19 | 21.77 | 18.5 | 20.09 | 1,205,215 | +3.82% |