| ADOLOR Add to My Watchlist | (NSDQ: ADLR) |
| Adolor Corp | 1.46 | +0.01 (+0.69%) | 104,944 |
| Historical Data for ADLR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.47 | 1.51 | 1.45 | 104,944 | 1.46 | +0.01 +0.69% |
| 02/08/10 | 1.51 | 1.51 | 1.44 | 167,614 | 1.45 | -0.07 -4.61% |
| 02/05/10 | 1.48 | 1.52 | 1.45 | 231,326 | 1.52 | +0.04 +2.70% |
| 02/04/10 | 1.52 | 1.53 | 1.46 | 288,963 | 1.48 | -0.05 -3.27% |
| 02/03/10 | 1.52 | 1.57 | 1.51 | 107,578 | 1.53 | 0.00 0.00% |
| 02/02/10 | 1.54 | 1.54 | 1.51 | 168,001 | 1.53 | -0.01 -0.65% |
| 02/01/10 | 1.57 | 1.61 | 1.53 | 159,003 | 1.54 | -0.03 -1.91% |
| 01/29/10 | 1.55 | 1.57 | 1.55 | 170,071 | 1.57 | +0.02 +1.29% |
| 01/28/10 | 1.59 | 1.59 | 1.53 | 206,794 | 1.55 | -0.04 -2.52% |
| 01/27/10 | 1.53 | 1.60 | 1.52 | 268,651 | 1.59 | +0.05 +3.25% |
| 01/26/10 | 1.57 | 1.60 | 1.52 | 96,323 | 1.54 | -0.04 -2.53% |
| 01/25/10 | 1.57 | 1.58 | 1.53 | 137,728 | 1.58 | +0.03 +1.94% |
| 01/22/10 | 1.52 | 1.57 | 1.51 | 267,030 | 1.55 | +0.03 +1.97% |
| 01/21/10 | 1.55 | 1.60 | 1.51 | 154,388 | 1.52 | -0.03 -1.94% |
| 01/20/10 | 1.57 | 1.63 | 1.55 | 155,555 | 1.55 | -0.04 -2.52% |
| 01/19/10 | 1.58 | 1.62 | 1.55 | 273,122 | 1.59 | +0.01 +0.63% |
| 01/18/10 | 1.58 | 1.58 | 1.58 | 0 | 1.58 | 0.00 0.00% |
| 01/15/10 | 1.65 | 1.68 | 1.58 | 168,281 | 1.58 | -0.06 -3.66% |
| 01/14/10 | 1.59 | 1.69 | 1.59 | 343,499 | 1.64 | +0.05 +3.14% |
| 01/13/10 | 1.51 | 1.63 | 1.51 | 372,119 | 1.59 | +0.08 +5.30% |
| 01/12/10 | 1.52 | 1.58 | 1.50 | 109,145 | 1.51 | -0.06 -3.82% |
| 01/11/10 | 1.53 | 1.59 | 1.53 | 105,537 | 1.57 | +0.05 +3.29% |
| 01/08/10 | 1.50 | 1.57 | 1.49 | 147,884 | 1.52 | +0.01 +0.66% |
| 01/07/10 | 1.53 | 1.55 | 1.50 | 158,645 | 1.51 | -0.01 -0.66% |
| 01/06/10 | 1.53 | 1.55 | 1.49 | 203,333 | 1.52 | -0.02 -1.30% |
| 01/05/10 | 1.55 | 1.62 | 1.53 | 187,202 | 1.54 | -0.01 -0.65% |
| 01/04/10 | 1.47 | 1.55 | 1.47 | 122,163 | 1.55 | +0.09 +6.16% |
| 01/01/10 | 1.46 | 1.46 | 1.46 | 0 | 1.46 | 0.00 0.00% |
| 12/31/09 | 1.52 | 1.57 | 1.46 | 170,369 | 1.46 | -0.07 -4.58% |
| 12/30/09 | 1.45 | 1.55 | 1.41 | 260,450 | 1.53 | +0.06 +4.08% |
| 12/29/09 | 1.54 | 1.54 | 1.45 | 345,136 | 1.47 | -0.07 -4.55% |
| 12/28/09 | 1.52 | 1.55 | 1.46 | 233,249 | 1.54 | -0.01 -0.65% |
| 12/25/09 | 1.58 | 1.60 | 1.52 | 107,436 | 1.55 | 0.00 0.00% |
| 12/24/09 | 1.58 | 1.60 | 1.52 | 107,436 | 1.55 | -0.03 -1.90% |
| 12/23/09 | 1.56 | 1.63 | 1.48 | 378,473 | 1.58 | +0.02 +1.28% |
| 12/22/09 | 1.42 | 1.57 | 1.42 | 410,508 | 1.56 | +0.14 +9.86% |
| 12/21/09 | 1.45 | 1.50 | 1.40 | 256,901 | 1.42 | -0.03 -2.07% |
| 12/18/09 | 1.42 | 1.47 | 1.41 | 446,999 | 1.45 | +0.04 +2.84% |
| 12/17/09 | 1.35 | 1.42 | 1.33 | 1,561,225 | 1.41 | +0.06 +4.44% |
| 12/16/09 | 1.34 | 1.39 | 1.34 | 317,849 | 1.35 | +0.01 +0.75% |
| 12/15/09 | 1.38 | 1.38 | 1.34 | 327,557 | 1.34 | -0.04 -2.90% |
| 12/14/09 | 1.35 | 1.38 | 1.35 | 84,069 | 1.38 | +0.03 +2.22% |
| 12/11/09 | 1.36 | 1.40 | 1.33 | 324,127 | 1.35 | -0.01 -0.74% |
| 12/10/09 | 1.45 | 1.47 | 1.34 | 395,829 | 1.36 | -0.09 -6.21% |
| 12/09/09 | 1.44 | 1.46 | 1.41 | 114,432 | 1.45 | +0.01 +0.69% |
| 12/08/09 | 1.47 | 1.49 | 1.43 | 116,778 | 1.44 | -0.03 -2.04% |
| 12/07/09 | 1.46 | 1.47 | 1.44 | 69,709 | 1.47 | +0.01 +0.68% |
| 12/04/09 | 1.48 | 1.49 | 1.45 | 115,267 | 1.46 | +0.02 +1.39% |
| 12/03/09 | 1.45 | 1.47 | 1.43 | 162,516 | 1.44 | -0.01 -0.69% |
| 12/02/09 | 1.44 | 1.46 | 1.42 | 218,609 | 1.45 | +0.01 +0.69% |
| \/ Download Data To Spreadsheet | ||||||
