ADARx Pharmaceuticals Stock Price History
NASDAQ: ADRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADRX price history at a glance
The price history for ADARx Pharmaceuticals (ADRX) on this page begins on September 21, 2026, when the stock closed at $19.35; it most recently closed at $17.78 on October 5, 2026. The highest price in this record is $23.21, reached on September 21, 2026; the latest close is 23.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $23.21
- Date of high
- Sep 21, 2026
- Low since 2026
- $16.64
- Date of low
- Oct 5, 2026
- 52-week high
- $23.21
- 52-week low
- $16.64
- IPO year
- 2026
- Last close
- $17.78
ADRX returns
1 week
-2.58%
ADRX price return, excluding dividends.
ADRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.70 | 18.19 | 17.09 | 17.78 | +0.59% | |
| 17.13 | 18.10 | 16.64 | 17.68 | +1.99% | |
| 18.33 | 18.70 | 17.20 | 17.33 | -6.73% | |
| 19.05 | 19.57 | 18.01 | 18.58 | -2.47% | |
| 18.25 | 19.40 | 17.30 | 19.05 | +4.38% | |
| 19.31 | 19.53 | 17.85 | 18.25 | -6.60% | |
| 19.99 | 20.77 | 18.99 | 19.54 | -2.01% | |
| 20.65 | 21.61 | 19.23 | 19.94 | -3.39% | |
| 19.90 | 21.50 | 19.51 | 20.64 | +2.74% | |
| 19.00 | 21.77 | 18.50 | 20.09 | +3.82% | |
| 22.10 | 23.21 | 19.00 | 19.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADRX chart for longer ranges.