Dnxcorp More 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

ALDNX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	17.70	-0.25	-1.39%	17.95	17.95	17.70	1,137
Mar 04 2025	17.95	-0.05	-0.28%	17.35	17.95	17.35	570
Mar 03 2025	18.00	0.50	2.86%	17.90	18.00	17.60	363
Feb 28 2025	17.50	0.00	0.00%	17.50	17.50	17.50	0.00
Feb 27 2025	17.50	-0.20	-1.13%	18.00	18.00	17.35	659
Feb 26 2025	17.70	-0.25	-1.39%	18.00	18.00	17.65	397
Feb 25 2025	17.95	-0.05	-0.28%	18.00	18.00	17.60	307
Feb 24 2025	18.00	0.00	0.00%	18.00	18.25	18.00	398
Feb 21 2025	18.00	-0.20	-1.10%	17.90	18.20	17.85	191
Feb 20 2025	18.20	-0.05	-0.27%	18.20	18.20	18.20	1
Feb 19 2025	18.25	-0.10	-0.54%	18.30	18.35	18.25	274
Feb 18 2025	18.35	0.00	0.00%	18.35	18.35	17.75	206
Feb 17 2025	18.35	-0.05	-0.27%	17.75	18.35	17.30	1,795
Feb 14 2025	18.40	0.30	1.66%	18.10	18.40	18.10	305
Feb 13 2025	18.10	0.00	0.00%	18.10	18.45	18.10	204
Feb 12 2025	18.10	0.00	0.00%	18.10	18.10	18.10	0.00
Feb 11 2025	18.10	-0.30	-1.63%	18.45	18.45	18.10	343
Feb 10 2025	18.40	0.35	1.94%	18.10	18.45	18.10	153
Feb 07 2025	18.05	-0.40	-2.17%	18.30	18.30	18.05	45
Feb 06 2025	18.45	0.10	0.54%	18.30	18.45	18.05	242
Feb 05 2025	18.35	-0.10	-0.54%	18.00	18.40	18.00	794
Feb 04 2025	18.45	0.45	2.50%	18.35	18.45	17.90	773
Feb 03 2025	18.00	0.00	0.00%	18.35	18.35	18.00	52
Jan 31 2025	18.00	0.25	1.41%	17.80	18.00	17.75	573
Jan 30 2025	17.75	-0.45	-2.47%	18.45	18.45	17.75	416
Jan 29 2025	18.20	0.20	1.11%	18.45	18.45	18.20	11
Jan 28 2025	18.00	0.25	1.41%	17.90	18.10	17.75	1,622
Jan 27 2025	17.75	-0.45	-2.47%	18.30	18.30	17.75	1,747
Jan 24 2025	18.20	-0.10	-0.55%	18.55	18.55	18.20	453
Jan 23 2025	18.30	-0.20	-1.08%	18.60	18.90	18.30	311
Jan 22 2025	18.50	-0.40	-2.12%	18.60	18.60	18.20	222
Jan 21 2025	18.90	0.00	0.00%	18.90	18.90	18.90	0.00
Jan 20 2025	18.90	-0.05	-0.26%	18.90	18.90	18.90	273
Jan 17 2025	18.95	0.00	0.00%	19.00	19.00	18.55	95
Jan 16 2025	18.95	-0.05	-0.26%	18.50	18.95	18.50	236
Jan 15 2025	19.00	0.15	0.80%	18.95	19.00	18.80	1,861
Jan 14 2025	18.85	0.30	1.62%	18.95	18.95	18.85	11
Jan 13 2025	18.55	0.05	0.27%	18.50	18.75	18.50	115
Jan 10 2025	18.50	-0.40	-2.12%	18.95	18.95	18.50	566
Jan 09 2025	18.90	0.00	0.00%	18.90	18.95	18.90	256
Jan 08 2025	18.90	0.20	1.07%	18.95	18.95	18.25	717
Jan 07 2025	18.70	0.10	0.54%	18.80	18.85	18.60	2,356
Jan 06 2025	18.60	1.50	8.77%	18.00	18.70	17.25	1,670
Jan 03 2025	17.10	0.70	4.27%	17.05	18.25	17.05	577
Jan 02 2025	16.40	0.00	0.00%	16.70	17.50	16.40	2,403
Dec 31 2024	16.40	-0.45	-2.67%	16.30	16.70	16.30	71
Dec 30 2024	16.85	0.15	0.90%	16.60	16.85	16.60	300
Dec 27 2024	16.70	0.20	1.21%	16.70	16.85	16.30	1,172
Dec 24 2024	16.50	-0.30	-1.79%	16.80	16.80	16.50	173
Dec 23 2024	16.80	0.30	1.82%	16.50	16.80	16.35	510
Dec 20 2024	16.50	0.25	1.54%	16.25	16.50	16.20	243
Dec 19 2024	16.25	-0.15	-0.91%	16.70	16.70	16.25	140
Dec 18 2024	16.40	0.15	0.92%	16.50	16.50	16.40	395
Dec 17 2024	16.25	-0.20	-1.22%	16.25	16.25	16.25	65
Dec 16 2024	16.45	-0.30	-1.79%	16.30	16.45	16.30	55
Dec 13 2024	16.75	0.00	0.00%	16.70	16.75	16.70	47
Dec 12 2024	16.75	0.20	1.21%	16.75	16.75	16.75	221
Dec 11 2024	16.55	0.05	0.30%	16.80	16.80	16.55	137
Dec 10 2024	16.50	0.00	0.00%	16.80	16.80	16.50	326
Dec 09 2024	16.50	0.10	0.61%	16.10	16.75	16.10	419
Dec 06 2024	16.40	0.10	0.61%	16.85	16.85	16.30	140

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