Free Trial

ADF Group (ADFJF) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free ADFJF Stock Alerts
$10.74
0.00 (0.00%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartHeadlinesShort Interest

ADF Group Stock Price Performance

5 Day
Performance
+3.07%
1 Month
Performance
+50.21%
3 Month
Performance
+77.52%
6 Month
Performance
N/A
Year-To-Date
Performance
+103.02%
1 Year
Performance
N/A
Receive ADFJF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADF Group and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The Weight Loss Pill That Could Disrupt a $32 Billion Industry
A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.
Don't miss out on the "next Ozempic" >>>

ADFJF Stock Chart for Wednesday, May, 8, 2024

ADFJF Chart by TradingView

ADF Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$11.18$10.74
-3.96%		$11.09$10.741,104 shs$0.00
05/06/2024$10.42$11.18
+7.33%		$11.20$11.105,089 shs$0.00
05/03/2024$10.19$10.42
+2.26%		$10.55$10.421,494 shs$0.00
05/02/2024$10.10$10.19
+0.89%		$10.19$10.19300 shs$0.00
05/01/2024$10.60$10.10
-4.72%		$10.10$10.10110 shs$0.00
04/30/2024$10.60$10.60$10.66$10.6011,697 shs$0.00
04/29/2024$11.02$10.60
-3.77%		$10.66$10.6010,107 shs$0.00
04/26/2024$10.35$11.02
+6.44%		$11.02$10.91420 shs$0.00
04/25/2024$10.32$10.35
+0.26%		$10.35$10.35722 shs$0.00
04/24/2024$10.96$10.32
-5.83%		$10.32$10.32188 shs$0.00
04/23/2024$10.07$10.96
+8.84%		$10.96$10.80552 shs$0.00
04/22/2024$10.75$10.07
-6.33%		$10.16$9.978,785 shs$0.00
04/19/2024$10.05$10.75
+6.97%		$10.75$9.891,375 shs$0.00
04/18/2024$9.52$10.05
+5.57%		$10.30$9.718,388 shs$0.00
04/17/2024$9.21$9.52
+3.37%		$9.52$9.3413,229 shs$0.00
04/16/2024$9.00$9.21
+2.33%		$9.21$8.8910,117 shs$0.00
04/15/2024$9.02$9.00
-0.22%		$9.19$9.0055,964 shs$0.00
04/12/2024$8.45$9.02
+6.75%		$9.02$8.8216,993 shs$0.00
04/11/2024$7.07$8.45
+19.58%		$8.45$7.2511,465 shs$0.00
04/10/2024$7.15$7.07
-1.17%		$7.07$7.07600 shs$0.00
04/09/2024$7.15$7.15$7.15$7.1577 shs$0.00
04/08/2024$7.15$7.15$7.15$7.10700 shs$0.00
04/05/2024$7.05$7.15
+1.42%		$7.15$7.10700 shs$0.00
04/04/2024$6.53$7.05
+7.96%		$7.05$6.741,508 shs$0.00
04/03/2024$6.60$6.53
-1.06%		$6.53$6.532,534 shs$0.00
04/02/2024$6.65$6.60
-0.75%		$6.61$6.551,500 shs$0.00
04/01/2024$6.85$6.65
-2.92%		$6.88$6.6510,118 shs$0.00
03/29/2024$6.85$6.85$6.92$6.4810,800 shs$0.00
03/28/2024$6.40$6.85
+7.03%		$6.92$6.4810,800 shs$0.00
03/27/2024$6.25$6.40
+2.40%		$6.44$6.233,348 shs$0.00
03/26/2024$6.00$6.25
+4.25%		$6.35$6.0611,305 shs$0.00
03/25/2024$6.05$6.00
-0.91%		$6.09$5.959,500 shs$0.00
03/22/2024$6.28$6.05
-3.66%		$6.24$6.0514,075 shs$0.00
03/21/2024$6.20$6.28
+1.29%		$6.38$6.209,910 shs$0.00
03/20/2024$6.15$6.20
+0.81%		$6.20$6.0217,650 shs$0.00
03/19/2024$6.30$6.15
-2.38%		$6.30$6.118,986 shs$0.00
03/18/2024$6.48$6.30
-2.78%		$6.40$6.183,619 shs$0.00
03/15/2024$6.57$6.48
-1.29%		$6.65$6.482,835 shs$0.00
03/14/2024$6.99$6.57
-6.08%		$6.66$6.572,025 shs$0.00
03/13/2024$6.99$6.99$6.99$6.99405 shs$0.00
RSVP: Charles Payne’s Cash Flow Workshop (Ad)

Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.

Register For Free Now!
03/12/2024$7.30$6.99
-4.24%		$6.99$6.99405 shs$0.00
03/11/2024$7.60$7.30
-3.95%		$7.41$7.301,000 shs$0.00
03/08/2024$7.45$7.60
+2.01%		$7.60$7.503,325 shs$0.00
03/07/2024$7.50$7.45
-0.67%		$7.45$7.451,010 shs$0.00
03/04/2024$7.58$7.50
-1.00%		$7.53$7.472,482 shs$0.00
02/29/2024$7.35$7.36
+0.08%		$7.45$7.361,950 shs$0.00
02/28/2024$7.35$7.35
+0.05%		$7.45$7.295,242 shs$0.00
02/27/2024$7.02$7.35
+4.70%		$7.35$7.103,580 shs$0.00
02/26/2024$6.85$7.02
+2.48%		$7.02$6.951,707 shs$0.00
02/23/2024$6.75$6.85
+1.48%		$6.85$6.851,080 shs$0.00
02/22/2024$6.55$6.75
+3.05%		$6.81$6.6111,030 shs$0.00
02/21/2024$6.39$6.55
+2.50%		$6.59$6.555,515 shs$0.00
02/20/2024$6.69$6.39
-4.48%		$6.39$6.39134 shs$0.00
02/19/2024$6.69$6.69$6.69$6.502,200 shs$0.00
02/16/2024$6.49$6.69
+3.08%		$6.69$6.502,200 shs$0.00
02/15/2024$6.48$6.49
+0.15%		$6.50$6.493,016 shs$0.00
02/14/2024$6.25$6.48
+3.68%		$6.48$6.482,135 shs$0.00
02/13/2024$6.20$6.25
+0.81%		$6.25$6.003,106 shs$0.00
02/12/2024$5.91$6.20
+4.91%		$6.20$6.002,081 shs$0.00
02/09/2024$6.05$5.91
-2.31%		$6.00$5.91800 shs$0.00
02/08/2024$6.60$6.05
-8.33%		$6.23$6.056,270 shs$0.00
02/07/2024$6.40$6.60
+3.06%		$6.60$6.601,050 shs$0.00

Related Companies:
This page (OTCMKTS:ADFJF) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold