Daily trading records

ADARx Pharmaceuticals Historical Stock Prices by Trading Day

Direct answer

Review 9 recent trading days for ADARx Pharmaceuticals.

The verified trading-day record runs from September 25, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ADARx Pharmaceuticals email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ADARx Pharmaceuticals's price trend and period performance.

The chart connects verified session closes from September 25, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.13%

From the September 30, 2026 close of $19.94 to $18.12 on October 7, 2026.

ADARx Pharmaceuticals Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$18.33$18.70$17.77$18.12466,587-$0.46 (-2.48%)
$19.05$19.565$18.01$18.581,034,935-$0.47 (-2.47%)
$18.25$19.40$17.30$19.05913,953+$0.80 (+4.38%)
$19.31$19.53$17.845$18.25937,067-$1.29 (-6.60%)
$19.99$20.77$18.99$19.54962,225-$0.40 (-2.01%)
$20.65$21.61$19.23$19.94788,842-$0.695 (-3.37%)
$19.90$21.50$19.51$20.6351,299,377+$0.545 (+2.71%)
$19.00$21.77$18.50$20.091,205,216+$0.74 (+3.82%)
$22.10$23.21$19.00$19.354,213,819No prior close

Verified data

Trading days shown
9
Coverage start
September 25, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ADARx Pharmaceuticals company profile.Review ADARx Pharmaceuticals valuation and profitability metrics.

Read the frequently asked questions.

What is ADARx Pharmaceuticals's latest verified closing price?

ADARx Pharmaceuticals closed at $18.12 on October 7, 2026.

What period does ADARx Pharmaceuticals's price history cover?

The page shows 9 verified sessions from September 25, 2026 through October 7, 2026.

What data is included in ADARx Pharmaceuticals's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ADARx Pharmaceuticals's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ADARx Pharmaceuticals's daily prices?

Daily aggregate prices are provided by Polygon.