ADEONA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Adeona Pharmaceuticals AEN. Data is recorded each day for the historical open, high, low, close and volume. The Adeona Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adeona Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-15 2.40 2.53 2.36 2.53 6,647
2012-02-14 2.63 2.63 2.37 2.42 19,347
2012-02-13 2.78 2.78 2.55 2.60 15,378
2012-02-10 2.65 2.68 2.57 2.65 15,762
2012-02-09 2.66 2.75 2.60 2.70 37,031
2012-02-08 2.33 2.54 2.33 2.51 23,360
2012-02-07 2.49 2.51 2.37 2.41 4,646
2012-02-06 2.35 2.49 2.35 2.45 39,413
2012-02-03 2.20 2.35 2.20 2.33 21,887
2012-02-02 2.145 2.20 2.14 2.17 26,363
2012-02-01 2.12 2.20 2.08 2.14 19,076
2012-01-31 2.23 2.23 1.99 2.15 21,842
2012-01-30 2.17 2.25 2.1099 2.17 42,458
2012-01-27 1.70 2.14 1.70 2.04 34,570
2012-01-26 2.16 2.18 1.72 1.73 65,568
2012-01-25 2.175 2.19 2.16 2.19 15,137
2012-01-24 2.20 2.28 2.20 2.28 9,472
2012-01-23 2.20 2.33 2.16 2.26 59,650
2012-01-20 1.96 2.18 1.94 2.15 25,743
2012-01-19 1.94 1.99 1.93 1.97 16,379
2012-01-18 1.89 1.99 1.89 1.94 31,088
2012-01-17 1.83 1.91 1.83 1.88 37,885
2012-01-13 1.90 1.92 1.83 1.83 17,164
2012-01-12 1.75 1.92 1.73 1.86 69,277
2012-01-11 1.67 1.75 1.67 1.73 17,505
2012-01-10 1.57 1.67 1.57 1.62 17,865
2012-01-09 1.62 1.69 1.57 1.57 9,726
2012-01-06 1.59 1.71 1.58 1.64 59,870
2012-01-05 1.40 1.60 1.40 1.56 84,371
2012-01-04 1.265 1.37 1.25 1.36 19,334

» More Adeona Pharmaceuticals Stock Price History

To see other companies like Adeona Pharmaceuticals (AEN), view our stock market today for news, and other data.