LadRx Corporation (QB) Historical Data - LADX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
LadRx Corporation (QB) (LADX)
LadRx Corporation (QB) (LADX) Historical

LadRx Corporation (QB) (LADX)

2.3925

0.0425

(1.81%)

Closed July 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1425	6.33333333333	2.25	2.62	2.25	1104	2.40468376	CS
4	-0.5075	-17.5	2.9	3.2	2.13	744	2.55186983	CS
12	0.3225	15.5797101449	2.07	3.5	2.07	848	2.72005908	CS
26	1.1425	91.4	1.25	3.5	1.23	845	2.37329844	CS
52	0.0425	1.8085106383	2.35	4.3	0.6302	1349	1.85131136	CS
156	-6.6075	-73.4166666667	9	22	0.6302	46997	10.50064947	CS
260	-6.6075	-73.4166666667	9	22	0.6302	46997	10.50064947	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719955740	2.3925	0.04	1.81	2.4009999	2.4009999	2.3925	375
1719868980	2.35	-0.23	-8.91	2.5	2.5	2.35	1036
1719610020	2.58	-0.01	-0.19	2.55	2.58	2.55	968
1719523200	2.585	0.01	0.39	2.585	2.585	2.585	508
1719437040	2.575	0.33	14.44	2.4	2.62	2.4	801
1719350880	2.25	0.01	0.45	2.25	2.3607	2.25	2205
1719264420	2.24	0	0.00	2.24	2.24	2.24	0
1719005220	2.24	0.11	5.16	2.29	2.29	2.24	576
1718918940	2.13	0	0.00	2.13	2.13	2.13	0
1718746140	2.13	-0.49	-18.70	2.13	2.13	2.13	365
1718659680	2.62	-0.14	-5.07	2.62	3	2.62	1260
1718400300	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	198
1718314140	2.7599999	-0.02	-0.72	2.7599999	2.7599999	2.7599999	729
1718227380	2.7799999	-0.03	-1.17	2.7599999	2.7799999	2.7599999	614
1718141280	2.8128	0	0.00	2.8128	2.8128	2.8128	0
1718054880	2.8128	-0.39	-12.10	2.7599999	2.8128	2.7599999	796
1717795800	3.2	0.26	8.99	3.2	3.2	3.2	429
1717709400	2.936	0.04	1.24	2.936	2.936	2.936	211
1717622760	2.9	0	0.00	2.9	2.9	2.9	0
1717536360	2.9	0.03	1.05	2.9	2.9	2.9	460
1717450140	2.87	0.11	3.99	2.87	2.87	2.87	102
1717190940	2.7599999	-0.14	-4.83	2.9	2.9	2.7599999	482
1717104240	2.9	0	0.00	2.9	2.9	2.9	0
1717017840	2.9	0	0.00	2.9	2.9	2.9	0
1716931440	2.9	0	0.00	2.9	2.9	2.9	0
1716585840	2.9	0.05	1.75	2.9	2.9	2.9	144
1716499740	2.85	-0.09	-3.06	3	3	2.85	935
1716413340	2.94	0	0.00	2.94	2.94	2.94	0
1716326940	2.94	-0.31	-9.54	2.94	2.94	2.94	122
1716240180	3.25	-0.12	-3.49	3.25	3.25	3.25	264
1715981340	3.3675	0.17	5.23	2.7599999	3.49	2.7599999	1118
1715894940	3.2	0.1	3.23	3.2	3.2	3.2	230
1715808000	3.1	0.34	12.32	3.2	3.2	3.1	850
1715721600	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1715635200	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	160
1715376120	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1715289720	2.7599999	-0.24	-8.00	2.7599999	2.7599999	2.7599999	201
1715203740	3	0	0.00	3	3	3	0
1715117340	3	0	0.00	3	3	3	0
1715030940	3	0	0.00	3.15	3.15	3	1459
1714771740	3	-0.12	-3.85	3	3	3	440
1714685340	3.12	0.36	13.04	2.879	3.5	2.83	6774
1714598400	2.7599999	-0.09	-3.16	2.7599999	2.7599999	2.7599999	183
1714512600	2.85	0.35	14.00	2.69	2.85	2.69	853
1714425720	2.5	0.15	6.38	2.25	2.5	2.25	3484
1714166580	2.35	0.1	4.44	2.16	2.35	2.16	228
1714080300	2.25	0.02	0.90	2.25	2.25	2.25	307
1713994020	2.23	0.11	5.19	2.14	2.23	2.14	431
1713907500	2.12	0	0.00	2.12	2.12	2.12	0
1713821100	2.12	0	0.00	2.12	2.12	2.12	0
1713561900	2.12	0.02	0.95	2.1	2.12	2.1	829
1713475740	2.1	0	0.00	2.1	2.1	2.1	0
1713389340	2.1	0	0.00	2.1	2.1	2.1	0
1713302940	2.1	0	0.00	2.1	2.1	2.1	516
1713216000	2.1	-0.45	-17.65	2.22	2.3	2.1	454
1712957160	2.55	0.48	23.19	2.55	2.55	2.55	1540
1712870400	2.07	0	0.00	2.07	2.07	2.07	0
1712784000	2.07	-0.53	-20.38	2.07	2.07	2.07	670
1712697600	2.6	0	0.00	2.6	2.6	2.6	0
1712611200	2.6	-0.1	-3.70	2.6	2.6	2.6	202
1712352180	2.7	0	0.00	2.7	2.7	2.7	0
1712265780	2.7	-0.2	-6.90	2.7	2.7	2.7	1340
1712179500	2.9	0	0.00	2.9	2.9	2.9	365

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