SPEX - AIkido Pharma Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 20200.62000.62500.57000.61000.61001,658,194
Apr 06, 20200.60480.71000.58900.62000.62004,936,855
Apr 03, 20200.54000.57900.53000.57000.57001,595,455
Apr 02, 20200.57000.60870.52510.54000.54001,813,617
Apr 01, 20200.51000.61000.48000.57000.57003,218,523
Mar 31, 20200.54000.56000.50000.50690.50691,342,292
Mar 30, 20200.57620.58880.53500.54840.54841,378,401
Mar 27, 20200.61000.62450.56010.56010.56011,383,668
Mar 26, 20200.60490.80000.56980.58300.58305,255,266
Mar 25, 20200.57000.65000.53000.64000.64002,317,906
Mar 24, 20200.60220.61000.55000.56300.56301,684,830
Mar 23, 20200.65000.85000.58590.61000.61004,425,599
Mar 20, 20200.62000.65000.54000.58010.58011,402,723
Mar 19, 20200.55200.73040.53000.62000.62001,896,887
Mar 18, 20200.72000.84010.61000.62500.62502,520,047
Mar 17, 20200.90000.90000.65250.74000.74002,993,309
Mar 16, 20201.18001.18000.86000.93500.93502,458,569
Mar 13, 20201.38001.50001.01001.22991.22993,313,722
Mar 12, 20201.89002.00001.58001.63001.63004,997,123
Mar 11, 20201.72002.47001.49501.99001.990019,374,241
Mar 10, 20202.29002.60001.58001.83001.830019,781,500
Mar 09, 20204.83005.52002.09003.22003.220078,148,600
Mar 06, 20200.71001.94000.70001.64001.640069,860,100
Mar 05, 20200.80000.80000.65000.71000.71001,521,000
Mar 04, 20200.80000.88000.78000.81000.81001,495,200
Mar 03, 20200.82000.82000.76000.78000.78003,611,700
Mar 02, 20201.21001.40001.20001.23001.2300664,500
Feb 28, 20201.22001.45001.02001.18001.18001,112,800
Feb 27, 20201.43001.51001.30001.31001.3100678,400
Feb 26, 20202.00002.17001.52001.70001.70002,296,100
Feb 25, 20201.07003.69001.06002.44002.440024,553,500
Feb 24, 20201.10001.10001.03001.03001.030025,900
Feb 21, 20201.03001.11001.01001.02001.020013,000
Feb 20, 20201.00001.03001.00001.01001.01002,000
Feb 19, 20201.00001.06000.98001.00001.000017,700
Feb 18, 20201.05001.05001.00001.00001.00007,600
Feb 14, 20201.01001.06000.98001.03001.030016,700
Feb 13, 20201.03001.05001.00001.02001.020013,800
Feb 12, 20201.06001.15000.95000.99000.990073,900
Feb 11, 20201.04001.10001.02001.05001.05008,100
Feb 10, 20201.02001.06001.02001.06001.060027,200
Feb 07, 20201.03001.04001.02001.03001.030024,000
Feb 06, 20201.08001.08001.02001.02001.020018,000
Feb 05, 20201.04001.10001.02001.09001.090017,500
Feb 04, 20201.12001.12001.03001.04001.040016,800
Feb 03, 20201.12001.14001.02001.02001.0200101,800
Jan 31, 20201.18001.18001.13001.16001.160012,800
Jan 30, 20201.16001.24001.14001.18001.180019,200
Jan 29, 20201.20001.20001.15001.18001.18008,900
Jan 28, 20201.17001.24001.16001.16001.160012,100
Jan 27, 20201.18001.24001.15001.21001.210032,400
Jan 24, 20201.16001.22001.15001.15001.15001,700
Jan 23, 20201.20001.24001.12001.17001.17008,200
Jan 22, 20201.22001.25001.19001.20001.200011,200
Jan 21, 20201.11001.25001.10001.19001.190092,300
Jan 17, 20201.18001.18001.10001.10001.100030,900
Jan 16, 20201.27001.27001.14001.16001.160024,100
Jan 15, 20201.34001.34001.20001.20001.200031,900
Jan 14, 20201.25001.29001.20001.22001.220025,200
Jan 13, 20201.27001.31001.25001.30001.30008,200
Jan 10, 20201.27001.32001.26001.27001.270011,100
Jan 09, 20201.32001.32001.27001.29001.29007,500
Jan 08, 20201.31001.36001.27001.31001.31008,500
Jan 07, 20201.30001.35001.30001.33001.330015,200
Jan 06, 20201.29001.36001.29001.30001.30004,600
Jan 03, 20201.40001.40001.29001.32001.320021,200
Jan 02, 20201.39001.45001.38001.40001.400016,100
Dec 31, 20191.28001.48001.23001.32001.320039,700
Dec 30, 20191.34001.38001.24001.33001.330034,900
Dec 27, 20191.41001.43001.35001.35001.350054,800
Dec 26, 20191.31001.41001.22001.37001.370054,900
Dec 24, 20191.22001.28001.22001.27001.270043,600
Dec 23, 20191.22001.35001.18001.20001.2000128,200
Dec 20, 20191.19001.21001.16001.19001.190030,200
Dec 19, 20191.21001.21001.15001.15001.150010,200
Dec 18, 20191.20001.20001.13001.17001.170010,400
Dec 17, 20191.19001.20001.12001.16001.160015,900
Dec 16, 20191.16001.27001.12001.13001.130018,300
Dec 13, 20191.15001.18001.11001.17001.170018,300
Dec 12, 20191.18001.19001.12001.17001.170014,500
Dec 11, 20191.20001.23001.13001.16001.160014,500
Dec 10, 20191.13001.40001.11001.15001.1500125,400
Dec 09, 20191.14001.18001.09001.10001.100012,700
Dec 06, 20191.11001.14001.11001.11001.110015,200
Dec 05, 20191.17001.17001.07001.11001.110022,200
Dec 04, 20191.11001.16001.07001.12001.120018,900
Dec 03, 20191.11001.22001.06001.12001.120068,300
Dec 02, 20191.13001.18001.11001.12001.120031,800
Nov 29, 20191.33001.33001.10001.12001.120090,500
Nov 27, 20191.04001.94001.03001.21001.2100811,000
Nov 26, 20191.14001.14001.04001.05001.050041,100
Nov 25, 20191.10001.14001.09001.10001.10009,500
Nov 22, 20191.19001.23001.05001.09001.090028,300
Nov 21, 20191.14001.23001.08001.10001.100051,100
Nov 20, 20191.18001.20001.16001.16001.160011,700
Nov 19, 20191.15001.19001.13001.19001.190015,500
Nov 18, 20191.14001.18001.14001.15001.150029,900
Nov 15, 20191.23001.24001.14001.17001.170052,800
Nov 14, 20191.24001.24001.13001.22001.220029,300
Nov 13, 20191.25001.26001.12001.25001.250016,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...