Aidos Kuneen Historical Data

ADK Page 37
Download
Date Close Price change Market cap Trading volume
Jul 15, 2019 $ 2.18
+19.70%
$ 54.41 million $ 2.76 million
Jul 14, 2019 $ 1.82
+11.71%
$ 45.45 million $ 1.48 million
Jul 13, 2019 $ 1.63
-11.95%
$ 40.69 million $ 5.85 million
Jul 12, 2019 $ 1.85
+0.81%
$ 46.21 million $ 1.26 million
Jul 11, 2019 $ 1.83
-6.78%
$ 45.84 million $ 1.22 million
Jul 10, 2019 $ 1.97
-0.35%
$ 49.17 million $ 1.13 million
Jul 9, 2019 $ 1.97
-0.55%
$ 49.34 million $ 1.18 million
Jul 8, 2019 $ 1.98
-8.12%
$ 49.61 million $ 1.38 million
Jul 7, 2019 $ 2.16
-4.31%
$ 54 million $ 1.91 million
Jul 6, 2019 $ 2.26
-5.40%
$ 56.43 million $ 2.08 million
Jul 5, 2019 $ 2.39
+0.66%
$ 59.65 million $ 1.85 million
Jul 4, 2019 $ 2.37
-8.66%
$ 59.26 million $ 2.06 million
Jul 3, 2019 $ 2.6
+13.37%
$ 64.88 million $ 2.14 million
Jul 2, 2019 $ 2.29
-27.06%
$ 57.23 million $ 2.75 million
Jul 1, 2019 $ 3.14
+12.43%
$ 78.46 million $ 2.41 million
Jun 30, 2019 $ 2.79
-23.86%
$ 69.78 million $ 2.18 million
Jun 29, 2019 $ 3.67
-14.99%
$ 91.66 million $ 3.25 million
Jun 28, 2019 $ 4.31
+8.07%
$ 107.82 million $ 3.99 million
Jun 27, 2019 $ 3.99
-5.13%
$ 99.77 million $ 3.59 million
Jun 26, 2019 $ 4.21
+7.23%
$ 105.16 million $ 3.13 million
Jun 25, 2019 $ 3.92
+0.95%
$ 98.07 million $ 2.71 million
Jun 24, 2019 $ 3.89
-11.61%
$ 97.14 million $ 2.48 million
Jun 23, 2019 $ 4.4
+30.73%
$ 109.9 million $ 2.79 million
Jun 22, 2019 $ 3.36
+1.51%
$ 84.07 million $ 2.17 million
Jun 21, 2019 $ 3.31
-16.33%
$ 82.81 million $ 3.06 million
Jun 20, 2019 $ 3.96
+7.66%
$ 98.97 million $ 3.09 million
Jun 19, 2019 $ 3.68
+8.53%
$ 91.93 million $ 4.94 million
Jun 18, 2019 $ 3.39
-18.17%
$ 84.7 million $ 5.8 million
Jun 17, 2019 $ 4.14
-24.02%
$ 103.5 million $ 3.48 million
Jun 16, 2019 $ 5.45
+32.54%
$ 136.21 million $ 3.66 million
Jun 15, 2019 $ 4.11
-4.81%
$ 102.77 million $ 8.01 million
Jun 14, 2019 $ 4.32
+13.01%
$ 107.97 million $ 7.82 million
Jun 13, 2019 $ 3.82
-1.77%
$ 95.54 million $ 5.61 million
Jun 12, 2019 $ 3.89
+1.58%
$ 97.26 million $ 9.21 million
Jun 11, 2019 $ 3.83
-19.22%
$ 95.75 million $ 7.47 million
Jun 10, 2019 $ 4.74
-17.64%
$ 118.53 million $ 8.08 million
Jun 9, 2019 $ 5.76
-7.40%
$ 143.92 million $ 5.21 million
Jun 8, 2019 $ 6.22
+4.87%
$ 155.42 million $ 4.5 million
Jun 7, 2019 $ 5.93
-11.10%
$ 148.19 million $ 7.16 million
Jun 6, 2019 $ 6.67
-0.72%
$ 166.68 million $ 4.41 million
Jun 5, 2019 $ 6.72
+2.17%
$ 167.89 million $ 10.01 million
Jun 4, 2019 $ 6.57
-7.77%
$ 164.31 million $ 9.95 million
Jun 3, 2019 $ 7.13
-1.64%
$ 178.17 million $ 11.93 million
Jun 2, 2019 $ 7.25
+2.22%
$ 181.13 million $ 10.87 million
Jun 1, 2019 $ 7.09
+3.64%
$ 177.2 million $ 15.45 million
May 31, 2019 $ 6.84
-10.88%
$ 170.98 million $ 8.91 million
May 30, 2019 $ 7.67
-7.99%
$ 191.85 million $ 8.38 million
May 29, 2019 $ 8.34
-0.25%
$ 208.52 million $ 12.51 million
May 28, 2019 $ 8.36
+26.77%
$ 209.04 million $ 9.19 million
May 27, 2019 $ 6.6
+27.17%
$ 164.89 million $ 8.84 million