Aidos Kuneen Historical Data

ADK Page 35
Download
Date Close Price change Market cap Trading volume
Oct 23, 2019 $ 2.71
-3.66%
$ 67.78 million $ 5.51 million
Oct 22, 2019 $ 2.81
+2.10%
$ 70.27 million $ 5.41 million
Oct 21, 2019 $ 2.75
-1.93%
$ 68.83 million $ 5.72 million
Oct 20, 2019 $ 2.81
+2.64%
$ 70.23 million $ 5.89 million
Oct 19, 2019 $ 2.74
+7.06%
$ 68.39 million $ 4.81 million
Oct 18, 2019 $ 2.56
-3.93%
$ 63.88 million $ 6.89 million
Oct 17, 2019 $ 2.66
-9.73%
$ 66.49 million $ 6.81 million
Oct 16, 2019 $ 2.95
-11.46%
$ 73.66 million $ 4.65 million
Oct 15, 2019 $ 3.33
-1.05%
$ 83.2 million $ 5.23 million
Oct 14, 2019 $ 3.36
+8.70%
$ 84.08 million $ 4.42 million
Oct 13, 2019 $ 3.09
-13.66%
$ 77.35 million $ 5.2 million
Oct 12, 2019 $ 3.58
+0.06%
$ 89.6 million $ 5.52 million
Oct 11, 2019 $ 3.58
+4.97%
$ 89.62 million $ 5.98 million
Oct 10, 2019 $ 3.41
+4.96%
$ 85.31 million $ 5.99 million
Oct 9, 2019 $ 3.25
-2.91%
$ 81.16 million $ 5.71 million
Oct 8, 2019 $ 3.34
-2.59%
$ 83.5 million $ 5.91 million
Oct 7, 2019 $ 3.43
-3.86%
$ 85.73 million $ 5.46 million
Oct 6, 2019 $ 3.57
-1.30%
$ 89.35 million $ 6.36 million
Oct 5, 2019 $ 3.62
+12.78%
$ 90.52 million $ 6.66 million
Oct 4, 2019 $ 3.22
-1.34%
$ 80.52 million $ 5.8 million
Oct 3, 2019 $ 3.26
-4.51%
$ 81.62 million $ 6.04 million
Oct 2, 2019 $ 3.42
-3.95%
$ 85.47 million $ 4.93 million
Oct 1, 2019 $ 3.56
-5.09%
$ 88.99 million $ 4.9 million
Sep 30, 2019 $ 3.75
-3.00%
$ 93.76 million $ 1.96 million
Sep 29, 2019 $ 3.87
-0.90%
$ 96.67 million $ 1.82 million
Sep 28, 2019 $ 3.9
-2.51%
$ 97.55 million $ 1.95 million
Sep 27, 2019 $ 4
+4.81%
$ 100.05 million $ 1.88 million
Sep 26, 2019 $ 3.82
-15.61%
$ 95.46 million $ 1.71 million
Sep 25, 2019 $ 4.52
+7.11%
$ 113.01 million $ 1.57 million
Sep 24, 2019 $ 4.19
-0.09%
$ 104.68 million $ 1.43 million
Sep 23, 2019 $ 4.19
+6.43%
$ 104.77 million $ 1.57 million
Sep 22, 2019 $ 3.94
-0.08%
$ 98.44 million $ 1.54 million
Sep 21, 2019 $ 3.94
-0.82%
$ 98.52 million $ 1.5 million
Sep 20, 2019 $ 3.97
-5.98%
$ 99.33 million $ 1.57 million
Sep 19, 2019 $ 4.23
+6.92%
$ 105.68 million $ 1.75 million
Sep 18, 2019 $ 3.95
+2.85%
$ 98.85 million $ 1.67 million
Sep 17, 2019 $ 3.84
-4.39%
$ 96.11 million $ 1.62 million
Sep 16, 2019 $ 4.03
+1.79%
$ 100.82 million $ 1.55 million
Sep 15, 2019 $ 3.96
-6.87%
$ 99.06 million $ 1.52 million
Sep 14, 2019 $ 4.25
+3.61%
$ 106.36 million $ 1.59 million
Sep 13, 2019 $ 4.11
-9.25%
$ 102.66 million $ 1.8 million
Sep 12, 2019 $ 4.52
-5.47%
$ 113.12 million $ 1.82 million
Sep 11, 2019 $ 4.79
+3.34%
$ 119.64 million $ 1.73 million
Sep 10, 2019 $ 4.64
-2.59%
$ 115.92 million $ 1.43 million
Sep 9, 2019 $ 4.75
+5.29%
$ 118.83 million $ 1.55 million
Sep 8, 2019 $ 4.51
+1.80%
$ 112.87 million $ 1.43 million
Sep 7, 2019 $ 4.43
-2.72%
$ 110.86 million $ 1.39 million
Sep 6, 2019 $ 4.56
-6.78%
$ 114.06 million $ 1.82 million
Sep 5, 2019 $ 4.89
+18.36%
$ 122.36 million $ 1.81 million
Sep 4, 2019 $ 4.13
+14.62%
$ 103.14 million $ 1.91 million