Dnxcorp Historical Data - ALDNX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Dnxcorp (ALDNX)
Dnxcorp (ALDNX) Historical

Dnxcorp (ALDNX)

19.00

0.00

( 0.00% )

Updated: 07:32:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-5.94059405941	20.2	20.2	18.6	557	19.40690893	DE
4	0.4	2.15053763441	18.6	20.8	18	569	19.22261244	DE
12	-1.8	-8.65384615385	20.8	23	15.5	842	19.56792387	DE
26	-2.6	-12.037037037	21.6	23.8	15.5	1144	20.94901036	DE
52	4.3	29.2517006803	14.7	23.8	14.3	1052	19.78752716	DE
156	8	72.7272727273	11	23.8	8.52	890	15.09635532	DE
260	14.3	304.255319149	4.7	23.8	3.35	1473	10.03840293	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	19	-0.4	-2.06	18.8	19.4	18.8	116
1721665800	19.4	-0.45	-2.27	20.2	20.2	18.6	2008
1721406600	19.85	0	0.00	19.85	19.85	19.85	0
1721320200	19.85	-0.15	-0.75	19.85	19.85	19.85	8
1721233800	20	0.05	0.25	20.2	20.2	20	97
1721147400	19.95	0.5	2.57	19.5	19.95	19.5	498
1721061000	19.45	0.6	3.18	19.5	19.5	19.45	343
1720801800	18.85	0.5	2.72	18.45	18.85	18.45	192
1720715400	18.35	-0.8	-4.18	18.95	19.3	18.35	790
1720629000	19.15	0.15	0.79	19.1	19.25	19	210
1720542600	19	-0.75	-3.80	19.3	19.3	18.9	301
1720456200	19.75	-0.1	-0.50	19.75	19.75	19.75	5
1720197000	19.85	-0.1	-0.50	20.4	20.4	18.95	1157
1720110600	19.95	-0.15	-0.75	20.3	20.4	19.1	1050
1720024200	20.1	0.45	2.29	19.5	20.8	18.95	570
1719937800	19.65	0.9	4.80	20.1	20.1	19.15	538
1719851400	18.75	0.7	3.88	18.05	18.75	18.05	1615
1719592200	18.05	-0.05	-0.28	18.15	18.3	18	676
1719505800	18.1	-0.25	-1.36	18.4	18.5	18.1	491
1719419400	18.35	-0.1	-0.54	18.6	18.6	18.3	141
1719333000	18.45	0.45	2.50	18.35	18.8	18	126
1719246600	18	-0.5	-2.70	18.45	18.45	17.55	686
1718987400	18.5	0.05	0.27	18.5	18.5	18.5	1
1718901000	18.45	-0.5	-2.64	18	19	18	725
1718814600	18.95	-0.45	-2.32	19.4	19.4	18.95	645
1718728200	19.4	0.4	2.11	19	19.8	18.95	1179
1718641800	19	2.8	17.28	16.2	19.4	15.5	6968
1718382600	16.2	-1.35	-7.69	17.6	18	15.85	3570
1718296200	17.55	-2.65	-13.12	20	20	17	4820
1718209800	20.2	0.1	0.50	20.1	20.2	20	530
1718123400	20.1	-1.1	-5.19	20.9	20.9	20.1	924
1718037000	21.2	0	0.00	21.2	21.2	21.2	0
1717777800	21.2	-0.3	-1.40	21	21.8	20.1	3011
1717691400	21.5	-0.3	-1.38	21.8	21.8	21	901
1717605000	21.8	0.3	1.40	21.8	21.8	21.8	25
1717518600	21.5	-0.2	-0.92	21.9	21.9	21.5	292
1717432200	21.7	-0.3	-1.36	21.9	21.9	21.5	493
1717173000	22	0	0.00	21.9	22	21.9	259
1717086600	22	-0.1	-0.45	21.9	22	21.9	60
1717000200	22.1	-0.1	-0.45	22.2	22.2	21.9	814
1716913800	22.2	0	0.00	22.2	22.2	22	246
1716827400	22.2	0.4	1.83	21.9	22.2	21.9	1156
1716568200	21.8	-0.1	-0.46	21.9	21.9	21.4	144
1716481800	21.9	0.1	0.46	21.8	21.9	21.8	89
1716395400	21.8	0.1	0.46	21.9	21.9	21.5	92
1716309000	21.7	0.2	0.93	22.1	22.1	21.2	118
1716222600	21.5	-0.2	-0.92	22.2	22.2	21.5	470
1715963400	21.7	-0.3	-1.36	21.8	21.8	21.5	263
1715877000	22	0	0.00	22	22.2	21.5	318
1715790600	22	0.5	2.33	21.8	22	21.7	106
1715704200	21.5	0	0.00	21.5	21.5	21.5	0
1715617800	21.5	0.1	0.47	20.8	21.5	20.8	191
1715358600	21.4	0	0.00	21.5	21.5	20.8	376
1715272200	21.4	-0.1	-0.47	21.5	21.5	20.8	267
1715185800	21.5	0	0.00	21.5	21.5	21.3	61
1715099400	21.5	0.4	1.90	21.1	21.5	21.1	501
1715013000	21.1	-0.3	-1.40	21.2	21.5	21.1	464
1714753800	21.4	0.6	2.88	22	23	20.8	4715
1714667400	20.8	0.8	4.00	20.8	21.3	20.3	743
1714494600	20	-1.3	-6.10	21.3	21.5	20	2447
1714408200	21.3	-0.7	-3.18	22	22	20.5	3838
1714149000	22	-0.9	-3.93	23	23	21.7	1744
1714062600	22.9	0.5	2.23	22.9	23	22.4	757
1713976200	22.4	-0.4	-1.75	22.9	22.9	22.4	284

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions