← Scroll for more →
Price Chart — ADN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/29/2025 | 1.16 | 1.39 | 0.90 | 0.92 | 4,616,206 |
| 10/28/2025 | 2.83 | 2.98 | 2.70 | 2.71 | 95,347 |
| 10/27/2025 | 3.10 | 3.18 | 2.70 | 2.81 | 218,954 |
| 10/24/2025 | 2.95 | 3.24 | 2.88 | 3.08 | 328,466 |
| 10/23/2025 | 2.94 | 2.98 | 2.76 | 2.87 | 78,462 |
| 10/22/2025 | 3.00 | 3.25 | 2.76 | 2.94 | 124,841 |
| 10/21/2025 | 3.34 | 3.35 | 3.05 | 3.05 | 84,655 |
| 10/20/2025 | 3.20 | 3.33 | 3.13 | 3.33 | 47,839 |
| 10/17/2025 | 3.41 | 3.47 | 3.07 | 3.13 | 106,063 |
| 10/16/2025 | 3.80 | 3.84 | 3.43 | 3.46 | 92,754 |
| 10/15/2025 | 3.89 | 3.99 | 3.63 | 3.80 | 120,889 |
| 10/14/2025 | 3.73 | 3.97 | 3.60 | 3.75 | 165,927 |
| 10/13/2025 | 2.95 | 3.86 | 2.88 | 3.76 | 508,057 |
| 10/10/2025 | 3.10 | 3.15 | 2.86 | 2.87 | 129,573 |
| 10/9/2025 | 3.15 | 3.35 | 3.02 | 3.12 | 95,174 |
| 10/8/2025 | 3.23 | 3.31 | 3.05 | 3.15 | 105,980 |
| 10/7/2025 | 3.44 | 3.44 | 3.17 | 3.33 | 96,560 |
| 10/6/2025 | 3.56 | 3.60 | 3.25 | 3.38 | 159,458 |
| 10/3/2025 | 3.39 | 3.80 | 3.30 | 3.41 | 425,636 |
| 10/2/2025 | 3.43 | 3.50 | 3.30 | 3.34 | 159,494 |
| 10/1/2025 | 3.28 | 3.52 | 3.25 | 3.43 | 308,121 |
| 9/30/2025 | 3.37 | 3.42 | 3.25 | 3.33 | 111,050 |
| 9/29/2025 | 3.41 | 3.45 | 3.23 | 3.33 | 97,547 |
| 9/26/2025 | 3.40 | 3.41 | 3.23 | 3.39 | 108,418 |
| 9/25/2025 | 3.15 | 3.42 | 2.97 | 3.38 | 188,110 |
| 9/24/2025 | 3.54 | 3.60 | 3.16 | 3.19 | 225,972 |
| 9/23/2025 | 3.42 | 3.69 | 3.37 | 3.47 | 300,399 |
| 9/22/2025 | 3.32 | 3.46 | 3.15 | 3.37 | 215,613 |
| 9/19/2025 | 3.37 | 3.45 | 3.23 | 3.27 | 118,858 |
| 9/18/2025 | 3.39 | 3.54 | 3.35 | 3.37 | 357,714 |
| 9/17/2025 | 3.23 | 3.35 | 3.13 | 3.24 | 130,631 |
| 9/16/2025 | 2.93 | 3.24 | 2.92 | 3.19 | 229,695 |
| 9/15/2025 | 2.88 | 3.00 | 2.75 | 2.89 | 281,887 |
| 9/12/2025 | 3.07 | 3.18 | 2.95 | 2.99 | 122,503 |
| 9/11/2025 | 2.95 | 3.24 | 2.81 | 3.08 | 282,481 |
| 9/10/2025 | 3.15 | 3.34 | 2.95 | 2.95 | 297,305 |
| 9/9/2025 | 3.14 | 3.33 | 2.80 | 3.16 | 2,870,477 |
| 9/8/2025 | 3.34 | 3.51 | 3.20 | 3.24 | 204,113 |
| 9/5/2025 | 3.14 | 3.45 | 3.14 | 3.34 | 160,896 |
| 9/4/2025 | 3.68 | 3.69 | 3.14 | 3.16 | 301,717 |
| 9/3/2025 | 3.73 | 4.10 | 3.71 | 3.75 | 246,338 |
| 9/2/2025 | 4.24 | 4.31 | 3.70 | 3.84 | 2,125,017 |
| 8/29/2025 | 5.19 | 5.23 | 4.44 | 4.49 | 240,371 |
| 8/28/2025 | 5.25 | 5.79 | 5.11 | 5.21 | 322,352 |
| 8/27/2025 | 5.20 | 6.18 | 4.90 | 5.00 | 879,853 |
| 8/26/2025 | 4.42 | 5.30 | 4.35 | 5.16 | 630,816 |
| 8/25/2025 | 4.95 | 5.08 | 4.35 | 4.40 | 577,459 |
| 8/22/2025 | 4.90 | 5.35 | 4.83 | 5.06 | 547,604 |
| 8/21/2025 | 4.25 | 5.39 | 4.02 | 4.91 | 5,348,922 |
| 8/20/2025 | 4.39 | 4.55 | 4.21 | 4.48 | 325,388 |
| 8/19/2025 | 4.69 | 4.72 | 4.14 | 4.48 | 530,857 |
| 8/18/2025 | 3.67 | 4.98 | 3.67 | 4.35 | 1,585,818 |
| 8/15/2025 | 4.59 | 6.18 | 3.70 | 3.81 | 11,842,298 |
| 8/14/2025 | 2.89 | 3.88 | 2.88 | 3.68 | 872,181 |
| 8/13/2025 | 3.12 | 3.75 | 2.80 | 2.86 | 2,105,116 |
| 8/12/2025 | 1.92 | 3.43 | 1.91 | 3.12 | 26,020,835 |
| 8/11/2025 | 1.90 | 1.99 | 1.85 | 1.96 | 11,805 |
| 8/8/2025 | 1.91 | 1.91 | 1.85 | 1.89 | 16,301 |
| 8/7/2025 | 1.90 | 1.95 | 1.86 | 1.91 | 39,598 |
| 8/6/2025 | 1.86 | 1.91 | 1.81 | 1.88 | 31,841 |
| 8/5/2025 | 1.89 | 1.91 | 1.82 | 1.86 | 11,280 |
| 8/4/2025 | 1.83 | 1.90 | 1.81 | 1.89 | 74,589 |
| 8/1/2025 | 1.86 | 1.86 | 1.75 | 1.83 | 24,738 |
| 7/31/2025 | 1.89 | 2.00 | 1.76 | 1.86 | 125,863 |
| 7/30/2025 | 1.91 | 2.09 | 1.87 | 1.92 | 165,931 |
| 7/29/2025 | 2.03 | 2.06 | 1.86 | 1.91 | 95,112 |
| 7/28/2025 | 2.10 | 2.10 | 1.94 | 1.97 | 29,905 |
| 7/25/2025 | 2.12 | 2.19 | 1.91 | 1.99 | 77,940 |
| 7/24/2025 | 2.21 | 2.21 | 2.02 | 2.11 | 59,574 |
| 7/23/2025 | 2.50 | 2.50 | 2.04 | 2.20 | 114,194 |
| 7/22/2025 | 2.00 | 2.44 | 1.98 | 2.37 | 276,320 |
| 7/21/2025 | 1.92 | 2.09 | 1.87 | 2.05 | 171,797 |
| 7/18/2025 | 1.97 | 2.07 | 1.85 | 1.91 | 185,170 |
| 7/17/2025 | 1.95 | 1.98 | 1.91 | 1.93 | 63,541 |
| 7/16/2025 | 1.98 | 1.99 | 1.85 | 1.95 | 163,835 |
| 7/15/2025 | 2.05 | 2.08 | 1.90 | 1.95 | 62,359 |
| 7/14/2025 | 2.01 | 2.19 | 1.96 | 2.04 | 103,468 |
| 7/11/2025 | 2.07 | 2.09 | 2.04 | 2.06 | 23,186 |
| 7/10/2025 | 2.15 | 2.15 | 2.00 | 2.07 | 33,358 |
| 7/9/2025 | 2.06 | 2.13 | 2.01 | 2.10 | 43,115 |
| 7/8/2025 | 1.96 | 2.06 | 1.96 | 2.01 | 32,914 |
| 7/7/2025 | 2.00 | 2.06 | 1.94 | 1.95 | 45,821 |
| 7/3/2025 | 2.07 | 2.07 | 2.00 | 2.03 | 20,343 |
| 7/2/2025 | 2.06 | 2.18 | 2.04 | 2.08 | 32,672 |
| 7/1/2025 | 2.07 | 2.07 | 1.99 | 2.06 | 54,668 |
| 6/30/2025 | 2.10 | 2.15 | 2.04 | 2.08 | 26,626 |
| 6/27/2025 | 2.07 | 2.19 | 2.07 | 2.09 | 13,427 |
| 6/26/2025 | 2.12 | 2.28 | 2.05 | 2.06 | 25,635 |
| 6/25/2025 | 2.24 | 2.24 | 2.02 | 2.12 | 14,931 |
| 6/24/2025 | 2.16 | 2.20 | 2.15 | 2.19 | 26,041 |