Aidos Kuneen Historical Data

ADK Page 39
Download
Date Close Price change Market cap Trading volume
Apr 6, 2019 $ 2.15
-0.16%
$ 53.85 million $ 3.95 million
Apr 5, 2019 $ 2.16
-0.41%
$ 53.94 million $ 2.31 million
Apr 4, 2019 $ 2.17
-5.61%
$ 54.16 million $ 2.84 million
Apr 3, 2019 $ 2.3
-4.03%
$ 57.4 million $ 3.15 million
Apr 2, 2019 $ 2.39
+5.22%
$ 59.81 million $ 3.16 million
Apr 1, 2019 $ 2.27
-6.24%
$ 56.84 million $ 1.92 million
Mar 31, 2019 $ 2.43
+0.38%
$ 60.63 million $ 1.63 million
Mar 30, 2019 $ 2.42
+4.07%
$ 60.41 million $ 1.66 million
Mar 29, 2019 $ 2.33
+0.29%
$ 58.16 million $ 2.18 million
Mar 28, 2019 $ 2.32
-0.02%
$ 57.99 million $ 1.88 million
Mar 27, 2019 $ 2.32
+5.46%
$ 57.99 million $ 1.79 million
Mar 26, 2019 $ 2.2
+0.55%
$ 54.98 million $ 1.95 million
Mar 25, 2019 $ 2.19
-1.18%
$ 54.66 million $ 2.02 million
Mar 24, 2019 $ 2.21
-2.75%
$ 55.31 million $ 2.33 million
Mar 23, 2019 $ 2.28
-2.10%
$ 56.88 million $ 1.73 million
Mar 22, 2019 $ 2.31
+0.46%
$ 57.86 million $ 2.4 million
Mar 21, 2019 $ 2.3
-2.59%
$ 57.55 million $ 1.77 million
Mar 20, 2019 $ 2.37
+1.46%
$ 59.13 million $ 1.81 million
Mar 19, 2019 $ 2.33
+5.61%
$ 58.23 million $ 1.25 million
Mar 18, 2019 $ 2.21
+5.15%
$ 55.15 million $ 1.1 million
Mar 17, 2019 $ 2.1
-0.03%
$ 52.4 million $ 1.55 million
Mar 16, 2019 $ 2.08
+5.52%
$ 52.09 million $ 1.05 million
Mar 15, 2019 $ 2.01
-3.82%
$ 50.2 million $ 1.28 million
Mar 14, 2019 $ 2.1
-28.37%
$ 52.55 million $ 997,138
Mar 13, 2019 $ 2.94
+17.50%
$ 73.38 million $ 447,836
Mar 12, 2019 $ 2.55
-0.83%
$ 63.85 million $ 728,874
Mar 11, 2019 $ 2.57
+0.61%
$ 64.36 million $ 636,021
Mar 10, 2019 $ 2.56
+7.18%
$ 64.12 million $ 511,449
Mar 9, 2019 $ 2.39
-2.74%
$ 59.84 million $ 443,967
Mar 8, 2019 $ 2.46
+3.02%
$ 61.52 million $ 179,450
Mar 7, 2019 $ 2.39
+9.41%
$ 59.72 million $ 198,277
Mar 6, 2019 $ 2.18
-1.94%
$ 54.58 million $ 286,153
Mar 5, 2019 $ 2.23
+4.79%
$ 55.66 million $ 194,086
Mar 4, 2019 $ 2.12
-2.72%
$ 53.12 million $ 277,112
Mar 3, 2019 $ 2.18
-4.04%
$ 54.6 million $ 236,208
Mar 2, 2019 $ 2.28
-12.43%
$ 56.9 million $ 461,250
Mar 1, 2019 $ 2.6
+13.88%
$ 65 million $ 250,430
Feb 28, 2019 $ 2.28
-72.43%
$ 57.07 million $ 347,117
Feb 27, 2019 $ 8.28
+216.05%
$ 207.03 million $ 1.52 million
Feb 26, 2019 $ 2.62
+9.21%
$ 65.52 million $ 580,131
Feb 25, 2019 $ 2.4
+16.86%
$ 60 million $ 574,611
Feb 24, 2019 $ 2.05
-14.13%
$ 51.32 million $ 203,757
Feb 23, 2019 $ 2.39
+0.55%
$ 59.77 million $ 221,547
Feb 22, 2019 $ 2.38
-0.44%
$ 59.46 million $ 152,802
Feb 21, 2019 $ 2.39
-1.33%
$ 59.73 million $ 159,825
Feb 20, 2019 $ 2.42
+1.98%
$ 60.54 million $ 64,294
Feb 19, 2019 $ 2.38
-1.35%
$ 59.38 million $ 125,337
Feb 18, 2019 $ 2.41
+4.34%
$ 60.2 million $ 113,059
Feb 17, 2019 $ 2.31
-6.62%
$ 57.72 million $ 238,665
Feb 16, 2019 $ 2.47
+0.80%
$ 61.82 million $ 570