Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.150 +0.610 (+8.09%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.570 9.610 9.480 9.510 6,974 -0.69(-6.76%)
Feb 28, 2024 10.25 10.25 9.320 10.20 8,748 -0.08(-0.78%)
Feb 27, 2024 9.990 10.28 9.680 10.28 11,112 +0.39(+3.94%)
Feb 26, 2024 10.42 10.42 9.880 9.890 3,798 +0.22(+2.28%)
Feb 23, 2024 10.38 10.40 9.670 9.670 9,151 -1.00(-9.36%)
Feb 22, 2024 10.41 11.78 10.41 10.67 4,050 +0.26(+2.47%)
Feb 21, 2024 9.700 10.43 9.610 10.41 5,656 +0.82(+8.56%)
Feb 20, 2024 9.916 9.980 9.500 9.591 8,995 -0.76(-7.34%)
Feb 16, 2024 10.31 10.35 10.00 10.35 1,339 -0.15(-1.43%)
Feb 14, 2024 10.50 51 +0.08(+0.73%)
Feb 13, 2024 10.35 10.42 10.05 10.42 931 +0.07(+0.72%)
Feb 12, 2024 10.20 10.55 10.20 10.35 4,450 +0.15(+1.47%)
Feb 09, 2024 10.20 10.25 10.10 10.20 1,311 +0.32(+3.24%)
Feb 08, 2024 10.31 10.55 9.880 9.880 1,553 -0.72(-6.79%)
Feb 06, 2024 10.60 295 -0.30(-2.75%)
Feb 05, 2024 10.70 11.35 10.70 10.90 8,044 -0.35(-3.11%)
Feb 02, 2024 10.33 11.70 10.20 11.25 11,141 +0.50(+4.65%)
Feb 01, 2024 9.990 11.35 9.980 10.75 9,446 +0.40(+3.86%)
Jan 31, 2024 10.70 10.70 10.00 10.35 5,670 -0.52(-4.78%)
Jan 30, 2024 11.48 11.79 9.677 10.87 32,024 -2.23(-17.02%)
Jan 29, 2024 12.27 13.50 11.47 13.10 18,195 +0.94(+7.73%)
Jan 26, 2024 10.86 13.26 10.69 12.16 41,809 +1.70(+16.25%)
Jan 25, 2024 9.390 10.60 9.390 10.46 20,079 +1.81(+20.92%)
Jan 24, 2024 7.410 8.650 7.410 8.650 11,065 +1.35(+18.49%)
Jan 23, 2024 7.300 7.580 7.010 7.300 8,119 +0.23(+3.25%)
Jan 22, 2024 7.118 7.667 7.060 7.070 6,240 +0.02(+0.28%)
Jan 19, 2024 6.900 7.300 6.450 7.050 2,812 -0.05(-0.70%)
Jan 18, 2024 7.000 7.101 6.700 7.100 6,901 +0.41(+6.13%)
Jan 17, 2024 6.760 6.760 6.650 6.690 2,564 -0.29(-4.12%)
Jan 16, 2024 6.977 6.977 6.977 6.977 489 +0.03(+0.46%)
Jan 12, 2024 7.260 7.260 6.600 6.945 4,366 -0.04(-0.50%)
Jan 11, 2024 6.890 7.400 6.454 6.980 4,989 +0.53(+8.22%)
Jan 10, 2024 8.050 8.400 6.000 6.450 69,728 -1.60(-19.88%)
Jan 09, 2024 8.340 8.642 7.399 8.050 13,143 +0.20(+2.55%)
Jan 08, 2024 7.870 8.110 6.970 7.850 46,554 +0.91(+13.19%)
Jan 05, 2024 6.901 6.935 6.901 6.935 3,191 +0.44(+6.69%)
Jan 04, 2024 6.620 6.750 6.077 6.500 17,680 +0.07(+1.10%)
Jan 03, 2024 6.500 6.800 6.180 6.429 9,008 +0.13(+2.09%)
Jan 02, 2024 6.010 6.300 5.900 6.298 4,355 +0.25(+4.10%)
Dec 29, 2023 5.850 6.600 5.740 6.050 7,867 +0.17(+2.89%)
Dec 28, 2023 5.825 6.435 5.600 5.880 20,895 +0.25(+4.40%)
Dec 27, 2023 5.610 5.782 5.510 5.632 3,767 +0.12(+2.21%)
Dec 26, 2023 5.500 6.060 5.500 5.510 15,726 +0.06(+1.10%)
Dec 22, 2023 5.900 5.900 5.390 5.450 5,390 -0.23(-4.05%)
Dec 21, 2023 6.250 6.250 5.410 5.680 3,338 +0.22(+4.05%)
Dec 20, 2023 5.625 6.010 5.450 5.459 5,867 +0.08(+1.47%)
Dec 19, 2023 5.080 5.380 5.080 5.380 4,145 +0.23(+4.47%)
Dec 18, 2023 5.101 5.659 5.050 5.150 3,855 -0.28(-5.16%)
Dec 15, 2023 5.370 5.430 5.000 5.430 8,749 +0.10(+1.88%)
Dec 14, 2023 5.680 5.800 5.330 5.330 4,068 -0.07(-1.30%)
Dec 13, 2023 5.520 5.630 5.400 5.400 3,905 +0.05(+0.93%)
Dec 12, 2023 5.450 5.680 5.350 5.350 4,592 -0.05(-0.93%)
Dec 11, 2023 5.749 5.749 5.330 5.400 7,475 +0.00(+0.00%)
Dec 08, 2023 5.410 5.680 5.350 5.400 3,093 -0.30(-5.27%)
Dec 07, 2023 5.799 5.850 5.550 5.700 6,427 +0.18(+3.27%)
Dec 06, 2023 5.990 6.000 5.500 5.520 12,070 -0.28(-4.83%)
Dec 05, 2023 6.160 7.126 5.610 5.800 22,436 -0.30(-4.92%)
Dec 04, 2023 5.890 6.100 5.500 6.100 5,164 +0.32(+5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.