DNXCORP (ALDNX) Historical Prices

Time Period

Events

FR:ALDNX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.85	18.85	18.60	18.60	18.60	+0.81%	1,781	2.50
Oct 29, 2026	18.45	18.45	18.20	18.45	18.45	+0.54%	381	0.53
Oct 28, 2026	18.60	18.60	18.35	18.35	18.35	+0.27%	355	0.50
Oct 27, 2026	18.60	18.60	18.15	18.30	18.30	-0.81%	163	0.23
Oct 26, 2026	18.85	18.85	18.20	18.45	18.45	+1.65%	1,352	1.92
Oct 23, 2026	18.35	18.35	18.10	18.15	18.15	-1.36%	318	0.45
Oct 22, 2026	18.70	18.70	18.40	18.40	18.40	+0.00%	112	0.16
Oct 21, 2026	18.50	18.75	18.40	18.40	18.40	+0.55%	592	0.83
Oct 20, 2026	18.85	18.85	18.30	18.30	18.30	-0.81%	1,026	1.43
Oct 19, 2026	18.50	18.50	18.15	18.45	18.45	-1.34%	599	0.84
Oct 16, 2026	18.00	18.85	18.00	18.70	18.70	+0.81%	241	0.34
Oct 15, 2026	18.50	18.55	18.50	18.55	18.55	+0.00%	153	0.20
Oct 14, 2026	18.45	18.55	18.40	18.55	18.55	+0.27%	435	0.47
Oct 13, 2026	17.55	18.55	17.55	18.50	18.50	+2.49%	326	0.33
Oct 12, 2026	19.75	19.75	19.70	19.75	18.05	+0.26%	356	0.35
Oct 09, 2026	19.50	19.70	19.25	19.70	18.00	+1.03%	1,155	1.07
Oct 08, 2026	19.65	19.65	19.20	19.50	17.82	+0.00%	578	0.51
Oct 07, 2026	19.75	19.85	19.50	19.50	17.82	-1.76%	1,502	1.32
Oct 06, 2026	19.25	19.90	19.25	19.85	18.14	+3.39%	1,564	1.38
Oct 05, 2026	19.50	19.50	19.20	19.20	17.55	-1.54%	59	0.05
Oct 02, 2026	19.45	19.50	19.20	19.50	17.82	+0.26%	759	0.67
Oct 01, 2026	19.60	19.60	19.15	19.45	17.78	-2.02%	2,064	1.85
Sep 30, 2026	20.10	20.10	19.65	19.85	18.14	-1.24%	355	0.32
Sep 29, 2026	20.10	20.50	19.50	20.10	18.37	-1.95%	3,034	2.84
Sep 28, 2026	20.80	20.80	18.95	20.50	18.74	-1.44%	4,363	4.38
Sep 25, 2026	20.10	20.80	20.00	20.80	19.01	+11.53%	3,759	4.01
Sep 24, 2026	18.60	19.35	18.60	18.65	17.04	+2.47%	132	0.14
Sep 23, 2026	19.75	19.75	18.20	18.20	16.63	-6.42%	1,360	1.40
Sep 22, 2026	19.35	19.75	19.35	19.45	17.78	-1.77%	90	0.09
Sep 21, 2026	19.35	19.80	19.35	19.80	18.10	+0.25%	356	0.35
Sep 18, 2026	19.75	19.80	19.40	19.75	18.05	+0.00%	0	0.00
Sep 17, 2026	19.35	19.75	19.35	19.75	18.05	+0.00%	732	0.73
Sep 16, 2026	19.35	19.75	19.30	19.75	18.05	-0.25%	247	0.24
Sep 15, 2026	19.80	19.80	19.80	19.80	18.10	+0.00%	28	0.03
Sep 14, 2026	19.35	19.85	19.35	19.80	18.10	-0.25%	542	0.51
Sep 11, 2026	19.85	19.85	19.85	19.85	18.14	+2.58%	50	0.05
Sep 10, 2026	19.50	19.50	19.35	19.35	17.68	-2.52%	85	0.08
Sep 09, 2026	19.80	19.85	19.40	19.85	18.14	+0.00%	490	0.43
Sep 08, 2026	19.70	19.85	19.70	19.85	18.14	+2.58%	33	0.03
Sep 07, 2026	19.70	19.70	19.25	19.35	17.68	-1.78%	718	0.62
Sep 04, 2026	19.80	19.90	19.70	19.70	18.00	+1.03%	23	0.02
Sep 03, 2026	19.50	19.50	19.50	19.50	17.82	+1.30%	41	0.03
Sep 02, 2026	19.25	20.10	19.25	19.25	17.59	+0.00%	0	0.00
Sep 01, 2026	19.60	19.60	19.25	19.25	17.59	-1.02%	729	0.61
Aug 31, 2026	19.35	19.55	19.35	19.45	17.78	-0.26%	802	0.67
Aug 28, 2026	20.00	20.00	19.50	19.50	17.82	-2.25%	162	0.13
Aug 27, 2026	19.85	20.10	19.85	19.95	18.23	+0.50%	312	0.26
Aug 26, 2026	19.85	19.85	19.85	19.85	18.14	+0.00%	2	0.00
Aug 25, 2026	19.55	19.85	19.55	19.85	18.14	+0.00%	10	0.01
Aug 24, 2026	19.80	19.85	19.80	19.85	18.14	+0.76%	423	0.34

DNXCORP historical prices

DNXCORP (ALDNX) Historical Prices

Become an Expert with TipRanks Premium