Audio Pixels ADR

ADPXY
🏛️ usa →
3.39
Last Update: 2025-07-21
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 15.94 15.94 15.94 15.94 0.0M
2021-12-21 16.27 16.27 16.27 16.27 0.0M
2021-12-17 16.60 17.13 16.60 17.02 0.0M
2021-12-16 14.60 14.60 14.60 14.60 0.0M
2021-12-15 12.70 14.60 12.70 14.60 0.0M
2021-12-06 13.75 13.75 13.44 13.44 0.0M
2021-12-01 14.26 14.26 14.26 14.26 0.0M
2021-11-22 14.26 14.26 14.26 14.26 0.0M
2021-11-11 15.94 15.94 15.27 15.27 0.0M
2021-11-04 16.50 16.50 16.28 16.43 0.0M
2021-10-29 18.50 18.50 18.45 18.45 0.0M
2021-10-25 18.56 18.56 18.56 18.56 0.0M
2021-10-21 18.89 18.89 18.89 18.89 0.0M
2021-10-20 17.95 17.95 17.65 17.65 0.0M
2021-10-01 17.92 17.92 17.92 17.92 0.0M
2021-09-22 20.08 20.08 20.08 20.08 0.0M
2021-09-14 20.56 20.56 20.56 20.56 0.0M
2021-09-13 20.76 20.76 20.76 20.76 0.0M
2021-09-07 21.07 21.07 21.07 21.07 0.0M
2021-09-02 21.23 21.23 21.23 21.23 0.0M
2021-08-24 18.77 18.82 18.30 18.82 0.0M
2021-08-18 19.25 19.25 19.25 19.25 0.0M
2021-08-12 20.56 20.56 20.50 20.50 0.0M
2021-08-10 20.92 20.92 20.77 20.77 0.0M
2021-08-09 20.91 20.91 20.91 20.91 0.0M
2021-08-06 21.28 21.28 21.28 21.28 0.0M
2021-08-05 20.58 20.58 20.58 20.58 0.0M
2021-08-02 20.78 20.78 20.78 20.78 0.0M
2021-07-30 20.93 20.93 20.90 20.90 0.0M
2021-07-28 21.33 21.33 21.33 21.33 0.0M
2021-07-23 20.56 20.56 20.56 20.56 0.0M
2021-07-22 19.82 19.82 19.82 19.82 0.0M
2021-07-16 20.21 20.21 20.21 20.21 0.0M
2021-07-02 20.00 20.00 20.00 20.00 0.0M
2021-06-24 20.54 20.54 20.54 20.54 0.0M
2021-06-21 20.17 20.17 20.17 20.17 0.0M
2021-06-17 18.64 18.64 18.64 18.64 0.0M
2021-06-15 18.64 18.64 18.64 18.64 0.0M
2021-06-08 18.29 18.29 18.00 18.00 0.0M
2021-06-04 17.87 17.90 17.87 17.90 0.0M
2021-05-28 19.71 19.71 19.71 19.71 0.0M
2021-05-12 16.60 16.60 16.24 16.24 0.0M
2021-05-10 17.82 17.82 17.82 17.82 0.0M
2021-04-29 17.60 17.90 17.60 17.90 0.0M
2021-04-22 19.19 19.19 19.19 19.19 0.0M
2021-04-19 20.16 20.16 19.96 19.96 0.0M
2021-04-15 20.09 20.09 20.09 20.09 0.0M
2021-04-09 21.40 21.40 21.40 21.40 0.0M
2021-04-08 20.91 20.91 20.91 20.91 0.0M
2021-04-05 21.60 21.60 21.60 21.60 0.0M
2021-03-26 21.14 21.14 21.14 21.14 0.0M
2021-03-25 20.42 20.42 20.42 20.42 0.0M
2021-03-24 21.42 21.42 21.42 21.42 0.0M
2021-03-22 21.76 21.76 21.76 21.76 0.0M
2021-03-19 22.38 22.38 22.38 22.38 0.0M
2021-03-11 20.93 20.93 20.93 20.93 0.0M
2021-03-03 22.07 22.07 22.07 22.07 0.0M
2021-03-02 22.19 22.19 22.19 22.19 0.0M
2021-02-25 22.31 22.31 21.62 21.62 0.0M
2021-02-24 22.28 22.31 22.28 22.31 0.0M
2021-02-23 22.16 22.16 22.16 22.16 0.0M
2021-02-22 22.23 22.63 22.23 22.61 0.0M
2021-02-17 22.02 22.24 22.02 22.24 0.0M
2021-02-16 21.96 21.96 21.96 21.96 0.0M
2021-02-12 21.36 21.50 21.00 21.50 0.0M
2021-02-11 22.04 22.04 22.04 22.04 0.0M
2021-02-10 22.20 22.20 22.20 22.20 0.0M
2021-02-09 22.69 22.69 22.69 22.69 0.0M
2021-02-01 17.97 17.97 17.97 17.97 0.0M
2021-01-29 18.29 18.29 18.29 18.29 0.0M
2021-01-28 19.90 19.90 19.90 19.90 0.0M
2021-01-26 20.00 20.00 20.00 20.00 0.0M
2021-01-13 18.40 18.40 18.40 18.40 0.0M
2021-01-05 19.44 19.59 18.44 19.59 0.0M