Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ADCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.41 | -0.42 | -8.70% | 4.71 | 4.83 | 4.375 | 516,890 |
| May 07 2024 | 4.83 | 0.38 | 8.54% | 4.40 | 4.91 | 4.32 | 885,662 |
| May 06 2024 | 4.45 | -0.45 | -9.18% | 4.82 | 5.17 | 4.42 | 3,363,289 |
| May 03 2024 | 4.90 | 0.17 | 3.59% | 4.96 | 5.105 | 4.81 | 323,274 |
| May 02 2024 | 4.73 | 0.02 | 0.42% | 4.74 | 4.775 | 4.40 | 279,091 |
| May 01 2024 | 4.71 | 0.30 | 6.80% | 4.44 | 4.85 | 4.35 | 398,741 |
| Apr 30 2024 | 4.41 | -0.09 | -2.00% | 4.47 | 4.58 | 4.35 | 220,789 |
| Apr 29 2024 | 4.50 | 0.16 | 3.69% | 4.37 | 4.73 | 4.30 | 242,220 |
| Apr 26 2024 | 4.34 | -0.10 | -2.25% | 4.44 | 4.51 | 4.21 | 322,939 |
| Apr 25 2024 | 4.44 | -0.34 | -7.11% | 4.65 | 4.65 | 4.41 | 296,916 |
| Apr 24 2024 | 4.78 | -0.19 | -3.82% | 4.99 | 5.00 | 4.71 | 276,553 |
| Apr 23 2024 | 4.97 | 0.29 | 6.20% | 4.72 | 5.08 | 4.72 | 401,903 |
| Apr 22 2024 | 4.68 | -0.04 | -0.85% | 4.79 | 4.79 | 4.56 | 173,366 |
| Apr 19 2024 | 4.72 | -0.04 | -0.84% | 4.76 | 4.92 | 4.60 | 646,030 |
| Apr 18 2024 | 4.76 | -0.20 | -4.03% | 4.95 | 4.96 | 4.72 | 278,550 |
| Apr 17 2024 | 4.96 | 0.52 | 11.71% | 4.52 | 5.02 | 4.49 | 1,272,256 |
| Apr 16 2024 | 4.44 | 0.07 | 1.60% | 4.33 | 4.60 | 4.3047 | 238,005 |
| Apr 15 2024 | 4.37 | -0.02 | -0.46% | 4.39 | 4.47 | 4.11 | 464,478 |
| Apr 12 2024 | 4.39 | -0.29 | -6.20% | 4.71 | 4.7488 | 4.31 | 336,998 |
| Apr 11 2024 | 4.68 | -0.03 | -0.64% | 4.77 | 4.86 | 4.52 | 401,625 |
| Apr 10 2024 | 4.71 | -0.07 | -1.46% | 4.60 | 4.79 | 4.50 | 360,496 |
| Apr 09 2024 | 4.78 | -0.31 | -6.09% | 5.14 | 5.31 | 4.75 | 446,586 |
| Apr 08 2024 | 5.09 | 0.09 | 1.80% | 5.02 | 5.38 | 4.93 | 629,614 |
| Apr 05 2024 | 5.00 | 0.29 | 6.16% | 4.67 | 5.1899 | 4.45 | 751,228 |
| Apr 04 2024 | 4.71 | 0.28 | 6.32% | 4.44 | 4.96 | 4.36 | 1,218,238 |
| Apr 03 2024 | 4.43 | 0.12 | 2.78% | 4.34 | 4.4449 | 4.25 | 336,957 |
| Apr 02 2024 | 4.31 | -0.13 | -2.93% | 4.44 | 4.44 | 4.22 | 215,794 |
| Apr 01 2024 | 4.44 | -0.05 | -1.11% | 4.60 | 4.60 | 4.15 | 443,249 |
| Mar 28 2024 | 4.49 | 0.29 | 6.90% | 4.36 | 5.01 | 4.3421 | 979,159 |
| Mar 27 2024 | 4.20 | -0.15 | -3.45% | 4.43 | 4.43 | 4.07 | 235,665 |
| Mar 26 2024 | 4.35 | 0.15 | 3.57% | 4.20 | 4.54 | 4.15 | 178,835 |
| Mar 25 2024 | 4.20 | -0.34 | -7.49% | 4.55 | 4.60 | 4.13 | 365,894 |
| Mar 22 2024 | 4.54 | -0.07 | -1.52% | 4.72 | 4.75 | 4.44 | 245,597 |
| Mar 21 2024 | 4.61 | -0.12 | -2.54% | 4.82 | 4.84 | 4.55 | 222,362 |
| Mar 20 2024 | 4.73 | 0.06 | 1.28% | 4.68 | 4.79 | 4.41 | 311,363 |
| Mar 19 2024 | 4.67 | 0.26 | 5.90% | 4.41 | 5.01 | 4.29 | 1,124,664 |
| Mar 18 2024 | 4.41 | 0.63 | 16.67% | 3.79 | 4.53 | 3.70 | 632,068 |
| Mar 15 2024 | 3.78 | 0.04 | 1.07% | 3.76 | 3.86 | 3.6801 | 399,491 |
| Mar 14 2024 | 3.74 | -0.16 | -4.10% | 3.84 | 3.88 | 3.6646 | 543,901 |
| Mar 13 2024 | 3.90 | -0.55 | -12.36% | 4.28 | 4.3899 | 3.23 | 1,698,641 |
| Mar 12 2024 | 4.45 | 0.00 | 0.00% | 4.48 | 4.59 | 4.30 | 672,348 |
| Mar 11 2024 | 4.45 | -0.05 | -1.11% | 4.50 | 4.72 | 4.44 | 445,342 |
| Mar 08 2024 | 4.50 | -0.47 | -9.46% | 5.00 | 5.00 | 4.35 | 797,823 |
| Mar 07 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.38 | 4.85 | 502,357 |
| Mar 06 2024 | 5.00 | 0.18 | 3.73% | 4.81 | 5.08 | 4.78 | 490,947 |
| Mar 05 2024 | 4.82 | 0.19 | 4.10% | 4.52 | 4.86 | 4.459 | 475,884 |
| Mar 04 2024 | 4.63 | -0.23 | -4.73% | 5.27 | 5.27 | 4.54 | 991,037 |
| Mar 01 2024 | 4.86 | 0.03 | 0.62% | 4.88 | 5.07 | 4.86 | 309,702 |
| Feb 29 2024 | 4.83 | -0.03 | -0.62% | 4.55 | 5.05 | 4.42 | 556,042 |
| Feb 28 2024 | 4.86 | -0.15 | -2.99% | 5.05 | 5.14 | 4.8101 | 349,203 |
| Feb 27 2024 | 5.01 | -0.13 | -2.53% | 5.32 | 5.32 | 4.89 | 825,696 |
| Feb 26 2024 | 5.14 | 0.46 | 9.83% | 4.76 | 5.34 | 4.76 | 778,064 |
| Feb 23 2024 | 4.68 | -0.21 | -4.29% | 5.00 | 5.00 | 4.58 | 426,800 |
| Feb 22 2024 | 4.89 | 0.20 | 4.26% | 4.78 | 5.06 | 4.71 | 718,978 |
| Feb 21 2024 | 4.69 | -0.13 | -2.70% | 4.70 | 5.135 | 4.55 | 877,813 |
| Feb 20 2024 | 4.82 | -0.47 | -8.88% | 5.48 | 6.04 | 4.73 | 1,811,545 |
| Feb 16 2024 | 5.29 | 0.32 | 6.44% | 4.95 | 5.46 | 4.85 | 797,182 |
| Feb 15 2024 | 4.97 | 0.11 | 2.26% | 5.00 | 5.02 | 4.60 | 703,410 |
| Feb 14 2024 | 4.86 | 0.64 | 15.17% | 4.30 | 4.985 | 4.30 | 1,133,289 |
| Feb 13 2024 | 4.22 | -0.23 | -5.17% | 4.50 | 4.50 | 3.99 | 591,225 |
| Feb 12 2024 | 4.45 | 0.09 | 2.06% | 4.47 | 4.80 | 4.45 | 1,166,920 |
| Feb 09 2024 | 4.36 | 0.43 | 10.94% | 4.00 | 4.605 | 3.9828 | 1,412,862 |
