ADENAdentra Inc05/29/2025
LAST:

 26.18		CHANGE:
 0.08		OPEN:
26.25		HIGH:
26.47		ASK:
0.00		VOLUME:
36,645
CHANGE(%):
0.31		PREV:
26.10		LOW:
26.06		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2526.2526.4726.0626.1836,6450
05/28/2526.3726.5126.0426.1041,4720
05/27/2526.0626.6025.9626.3969,0290
05/26/2525.5425.9125.5325.9116,0190
05/23/2525.4725.6625.4525.5341,0080
05/22/2525.8025.8225.3925.3968,6010
05/21/2526.1526.1525.7325.7451,3110
05/20/2526.5926.7926.1026.2240,1800
05/19/2526.4226.4226.4226.4200
05/16/2526.0226.6125.9526.4222,8060
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35