ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Adentra Inc

Adentra Inc (ADEN)

36.78
0.28
(0.77%)
Closed December 25 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.09-2.8782677581237.8737.8735.57249336.31670628CS
4-3.21-8.0270067516939.9941.4935.56181838.87054339CS
12-5.67-13.356890459442.454435.56222239.63940278CS
260.431.1829436038536.3545.25355763139.87101383CS
524.7814.93753245.2529.816437839.00033984CS
1569.0832.779783393527.745.25245300035.35822538CS
2609.0832.779783393527.745.25245300035.35822538CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173506920036.780.280.7736.6136.9736.68103
173499360036.5-0.14-0.3836.8336.8336.2221619
173473440036.640.982.7535.6736.8135.544214
173464800035.66-0.76-2.0936.6636.6635.56129346
173456160036.42-1-2.6737.4937.4936.21117880
173447520037.42-0.49-1.2937.8737.8737.1849406
173438880037.91-0.37-0.9739.0139.0137.6355213
173412960038.28-0.45-1.1639.0939.4737.8953468
173404320038.73-0.38-0.9739.1639.3838.1863592
173395680039.110.080.2039.4239.5438.7438187
173387040039.03-0.41-1.0439.4739.4938.742740
173378400039.44-0.04-0.1039.239.638.7470517
173352480039.48-0.36-0.9040.1140.2538.8644398
173343840039.84-0.73-1.8040.5340.9939.6542719
173335200040.570.591.4839.9840.5739.7137854
173326560039.98-0.83-2.0340.7940.7939.837515
173317920040.81-0.39-0.9540.9141.0340.4874258
173292000041.20.340.8340.9441.3240.6644360
173283360040.86-0.04-0.1041.1541.1540.6647400
173274720040.90.020.0540.7341.4540.5179463
173266080040.880.120.2939.9941.4939.48142208
173257440040.762.827.4337.9340.7637.93558371
173231520037.94-0.52-1.3538.0138.3637.6459630
173222880038.460.481.2637.9838.9937.2648552
173214240037.980.741.9937.1538.3837.1557507
173205600037.24-1.1-2.8738.5138.513791538
173196960038.34-0.43-1.1138.7439.2937.6763350
173171040038.77-1.69-4.1840.6240.6238.12106295
173162400040.461.664.2838.540.5437.28233165
173153760038.8-0.28-0.7239.0839.0838.5767644
173145120039.08-0.86-2.1539.9439.9438.9745594
173136480039.940.962.4639.1840.1139.1872247
173110560038.98-0.21-0.5439.1939.238.5642431
173101920039.19-0.1-0.2539.3239.7439.0652385
173093280039.290.380.9838.9439.6938.5881649
173084640038.910.61.5738.1638.9138.1240546
173076000038.31-0.67-1.7238.713938.2526838
173049720038.980.591.5438.6239.0738.6227221
173041080038.39-0.87-2.2239.1639.338.3245890
173032440039.26-0.42-1.0639.539.8439.2132140
173023800039.68-0.01-0.0339.2839.8339.2843569
173015160039.690.030.0839.7440.0339.544492
172989240039.66-0.44-1.1040.3640.6539.5525129
172980600040.10.220.5540.1240.8139.921599
172971960039.88-0.47-1.1640.2940.3539.4557456
172963320040.35-0.59-1.4440.5940.8240.1124340
172954680040.94-0.81-1.9441.641.640.463011
172928760041.75-0.42-1.0042.6742.6741.5634900
172920120042.170.030.0742.1742.7241.8524559
172911480042.14-1.31-3.01444441.9842698
172902840043.4500.0043.8443.8442.5541734
172868280043.450.611.4242.6543.8242.6521772
172859640042.84-0.66-1.5243.0343.7242.5123696
172851000043.51.172.7642.3244.0342.3261181
172842360042.330.140.3341.9342.3341.796968
172833720042.19-0.13-0.3142.1842.3741.6115923
172807800042.32-0.07-0.1742.743.0742.2723311
172799160042.390.240.5742.1642.5242.1114403
172790520042.1500.0041.9643.2241.9659566
172781880042.15-0.26-0.6142.4542.4541.4530390
172773240042.410.260.624242.764214714
172747320042.150.080.1942.3242.841.7121003
172738680042.071.393.4241.4942.2240.9457798
172730040040.68-1.32-3.14424240.6715122

Your Recent History

Delayed Upgrade Clock