Dnxcorp Historical Data - ALDNX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Dnxcorp (ALDNX)
Dnxcorp (ALDNX) Historical

Dnxcorp (ALDNX)

22.20

-0.70

( -3.06% )

Updated: 10:44:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.892857142857	22.4	23	21.7	687	22.74847073	DE
4	0.3	1.3698630137	21.9	23	20.5	681	22.00916585	DE
12	-0.6	-2.63157894737	22.8	23.8	17.2	1210	21.49515505	DE
26	5.8	35.3658536585	16.4	23.8	15.4	1336	20.79426596	DE
52	10.2	85	12	23.8	12	1046	18.9286789	DE
156	10.85	95.5947136564	11.35	23.8	8.52	904	14.23769827	DE
260	17.5	372.340425532	4.7	23.8	3.35	1503	9.70573908	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	22.9	0.5	2.23	22.9	23	22.4	757
1713976200	22.4	-0.4	-1.75	22.9	22.9	22.4	284
1713889800	22.8	0.5	2.24	22.8	22.8	22.3	1087
1713803400	22.3	-0.5	-2.19	22.2	22.3	22.2	278
1713544200	22.8	0.6	2.70	22.4	22.9	22.3	1027
1713457800	22.2	0.2	0.91	22	23	21.6	2123
1713371400	22	0	0.00	22	22	22	7
1713285000	22	-0.1	-0.45	21.7	22.4	21.6	306
1713198600	22.1	-0.4	-1.78	22.2	22.2	21.6	255
1712939400	22.5	0.8	3.69	22	22.5	21.7	343
1712853000	21.7	0	0.00	21.7	23	21.6	2576
1712766600	21.7	0.1	0.46	21.7	21.8	21	374
1712680200	21.6	0.6	2.86	21	21.7	20.9	504
1712593800	21	0	0.00	20.6	21.5	20.6	602
1712334600	21	0.1	0.48	21.5	21.5	20.5	641
1712248200	20.9	-0.5	-2.34	20.9	21	20.5	353
1712161800	21.4	-0.3	-1.38	21.7	21.7	20.5	468
1712075400	21.7	0.3	1.40	21.9	21.9	20.7	267
1711647000	21.4	0.4	1.90	21	21.4	21	452
1711560600	21	0	0.00	20.8	21	20.4	645
1711474200	21	0	0.00	20.6	21	20.2	103
1711387800	21	0.8	3.96	20.2	21.2	19.8	1342
1711128600	20.2	0.2	1.00	20	20.2	19.9	1423
1711042200	20	1.2	6.38	18.8	20.2	18.8	946
1710955800	18.8	0.3	1.62	18.2	19.1	17.2	2261
1710869400	18.5	-1.5	-7.50	19.9	19.9	18.2	5900
1710783000	20	0	0.00	20.2	20.2	19.9	141
1710523800	20	0	0.00	20	20.4	20	469
1710437400	20	-0.6	-2.91	20.4	20.8	19.9	717
1710351000	20.6	-1	-4.63	21.6	21.6	19.5	3094
1710264600	21.6	-0.2	-0.92	21.6	21.6	21.2	608
1710178200	21.8	0	0.00	21.6	21.8	21.4	103
1709919000	21.8	0	0.00	21.6	22.2	21.6	675
1709832600	21.8	0	0.00	21.8	22.2	21.8	164
1709746200	21.8	0	0.00	21.8	22.2	21.8	569
1709659800	21.8	-0.8	-3.54	22.6	22.6	21.8	1737
1709573400	22.6	-0.4	-1.74	23	23	22.2	727
1709314200	23	0.2	0.88	22.8	23	22.4	767
1709227800	22.8	0.4	1.79	22.6	22.8	22.4	85
1709141400	22.4	-0.2	-0.88	23	23	22.4	524
1709055000	22.6	0.2	0.89	22	22.6	22	213
1708968600	22.4	0.6	2.75	21.6	22.6	21.6	339
1708709400	21.8	0.2	0.93	23	23	21.6	3680
1708623000	21.6	-0.6	-2.70	22	22	21	1138
1708536600	22.2	0.6	2.78	21.6	22.2	21	1428
1708450200	21.6	-0.4	-1.82	21.6	22.4	21	1358
1708363800	22	0	0.00	22	22	22	0
1708104600	22	-1.4	-5.98	23.4	23.8	20.8	13925
1708018200	23.4	0.4	1.74	23	23.4	22.8	904
1707931800	23	0.6	2.68	22.6	23	22.4	316
1707845400	22.4	0	0.00	22.4	23	22.4	778
1707759000	22.4	-0.6	-2.61	23	23	22.4	236
1707499800	23	0.6	2.68	22.4	23	22	835
1707413400	22.4	0	0.00	22.2	23.2	22	2772
1707327000	22.4	-0.2	-0.88	22.2	22.4	21.2	915
1707240600	22.6	0	0.00	22.2	22.8	21.8	1993
1707154200	22.6	-0.2	-0.88	22.4	23	22	510
1706895000	22.8	0	0.00	22.8	23	21.8	1935
1706808600	22.8	0.4	1.79	21.4	22.8	21.4	1171
1706722200	22.4	0.2	0.90	21.6	22.4	21.4	1784
1706635800	22.2	0.2	0.91	21.4	22.2	21.4	2339
1706549400	22	-1.4	-5.98	23.2	23.2	21	2004
1706290200	23.4	1.6	7.34	21.8	23.8	21.8	5721

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions