Aidos Kuneen Historical Data

ADK Page 38
Download
Date Close Price change Market cap Trading volume
May 26, 2019 $ 5.19
+21.81%
$ 129.67 million $ 4.51 million
May 25, 2019 $ 4.26
+37.15%
$ 106.46 million $ 7.43 million
May 24, 2019 $ 3.1
+5.53%
$ 77.62 million $ 7.07 million
May 23, 2019 $ 2.94
+4.67%
$ 73.55 million $ 4.21 million
May 22, 2019 $ 2.81
+18.71%
$ 70.27 million $ 3.45 million
May 21, 2019 $ 2.37
-3.29%
$ 59.2 million $ 2.06 million
May 20, 2019 $ 2.45
+7.10%
$ 61.22 million $ 3.04 million
May 19, 2019 $ 2.29
+12.07%
$ 57.16 million $ 2.45 million
May 18, 2019 $ 2.04
+3.63%
$ 51 million $ 2.41 million
May 17, 2019 $ 1.97
-4.81%
$ 49.21 million $ 2.26 million
May 16, 2019 $ 2.07
-2.86%
$ 51.7 million $ 2.48 million
May 15, 2019 $ 2.13
-6.64%
$ 53.22 million $ 2.64 million
May 14, 2019 $ 2.28
+12.40%
$ 57.01 million $ 2.19 million
May 13, 2019 $ 2.03
+27.81%
$ 50.72 million $ 2.53 million
May 12, 2019 $ 1.59
+26.45%
$ 39.68 million $ 1.71 million
May 11, 2019 $ 1.26
+19.89%
$ 31.38 million $ 1.86 million
May 10, 2019 $ 1.05
+20.70%
$ 26.17 million $ 1.92 million
May 9, 2019 $ 0.867
+2.29%
$ 21.68 million $ 2.13 million
May 8, 2019 $ 0.848
-7.63%
$ 21.2 million $ 1.94 million
May 7, 2019 $ 0.918
-14.50%
$ 22.95 million $ 2.34 million
May 6, 2019 $ 1.07
+2.21%
$ 26.84 million $ 2.26 million
May 5, 2019 $ 1.05
-16.43%
$ 26.26 million $ 1.77 million
May 4, 2019 $ 1.26
-7.22%
$ 31.42 million $ 2.5 million
May 3, 2019 $ 1.35
+4.45%
$ 33.87 million $ 2.59 million
May 2, 2019 $ 1.3
+8.43%
$ 32.43 million $ 2.97 million
May 1, 2019 $ 1.2
-4.77%
$ 29.9 million $ 2.42 million
Apr 30, 2019 $ 1.26
-6.30%
$ 31.4 million $ 2.2 million
Apr 29, 2019 $ 1.34
-11.00%
$ 33.52 million $ 2.39 million
Apr 28, 2019 $ 1.5
-4.03%
$ 37.58 million $ 2.48 million
Apr 27, 2019 $ 1.57
+4.78%
$ 39.16 million $ 2.41 million
Apr 26, 2019 $ 1.49
+2.24%
$ 37.37 million $ 2.91 million
Apr 25, 2019 $ 1.46
-2.49%
$ 36.56 million $ 3.82 million
Apr 24, 2019 $ 1.5
-4.41%
$ 37.49 million $ 2.82 million
Apr 23, 2019 $ 1.57
-3.47%
$ 39.22 million $ 2.6 million
Apr 22, 2019 $ 1.63
-3.08%
$ 40.63 million $ 3.01 million
Apr 21, 2019 $ 1.68
-1.79%
$ 41.92 million $ 2.73 million
Apr 20, 2019 $ 1.71
-0.56%
$ 42.68 million $ 2.72 million
Apr 19, 2019 $ 1.72
-3.91%
$ 42.92 million $ 2.88 million
Apr 18, 2019 $ 1.79
-0.75%
$ 44.67 million $ 2.51 million
Apr 17, 2019 $ 1.8
+5.24%
$ 45.01 million $ 2.38 million
Apr 16, 2019 $ 1.71
+9.21%
$ 42.76 million $ 2.3 million
Apr 15, 2019 $ 1.57
-8.24%
$ 39.16 million $ 2.62 million
Apr 14, 2019 $ 1.71
-6.69%
$ 42.67 million $ 2.11 million
Apr 13, 2019 $ 1.83
+0.16%
$ 45.74 million $ 1.91 million
Apr 12, 2019 $ 1.83
-0.37%
$ 45.66 million $ 1.9 million
Apr 11, 2019 $ 1.83
-5.88%
$ 45.83 million $ 2.08 million
Apr 10, 2019 $ 1.95
-8.33%
$ 48.69 million $ 2.07 million
Apr 9, 2019 $ 2.12
-3.78%
$ 53.12 million $ 2.19 million
Apr 8, 2019 $ 2.21
-2.84%
$ 55.2 million $ 2.49 million
Apr 7, 2019 $ 2.27
+5.50%
$ 56.81 million $ 2.49 million