Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.100 +0.090 (+1.12%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.299 8.299 8.010 8.010 3,661 -0.23(-2.74%)
Jul 17, 2024 8.242 8.270 8.220 8.236 1,022 -0.02(-0.29%)
Jul 16, 2024 8.100 8.260 8.010 8.260 1,406 -0.06(-0.72%)
Jul 15, 2024 8.020 8.400 8.020 8.320 1,691 +0.02(+0.24%)
Jul 12, 2024 8.310 8.360 8.200 8.300 1,025 -0.10(-1.19%)
Jul 11, 2024 8.400 8.400 8.400 8.400 201 +0.06(+0.72%)
Jul 10, 2024 8.340 8.340 8.340 8.340 310 +0.04(+0.48%)
Jul 09, 2024 8.200 8.400 8.200 8.300 686 -0.10(-1.19%)
Jul 08, 2024 8.100 8.400 8.100 8.400 1,649 -0.27(-3.11%)
Jul 05, 2024 8.153 8.670 8.153 8.670 953 +0.83(+10.59%)
Jul 02, 2024 7.840 18 +0.00(+0.06%)
Jul 01, 2024 7.835 7.835 7.835 7.835 245 -0.38(-4.68%)
Jun 28, 2024 8.220 8.220 8.220 8.220 304 +0.06(+0.68%)
Jun 27, 2024 7.975 8.165 7.758 8.165 1,302 +0.18(+2.32%)
Jun 25, 2024 7.980 83 +0.28(+3.64%)
Jun 24, 2024 7.900 8.200 7.700 7.700 3,936 -0.27(-3.45%)
Jun 21, 2024 7.978 7.978 7.975 7.975 412 -0.31(-3.80%)
Jun 20, 2024 7.983 8.416 7.983 8.290 11,076 +0.14(+1.72%)
Jun 18, 2024 8.290 8.500 7.701 8.150 10,582 +0.16(+2.00%)
Jun 17, 2024 8.300 8.300 7.500 7.990 4,007 -0.62(-7.20%)
Jun 14, 2024 8.500 8.610 8.500 8.610 1,394 -0.04(-0.46%)
Jun 13, 2024 8.650 8.650 8.600 8.650 1,138 +0.15(+1.76%)
Jun 12, 2024 8.690 8.940 8.370 8.500 7,635 -0.35(-3.95%)
Jun 11, 2024 8.900 8.950 8.510 8.850 9,292 -0.27(-2.96%)
Jun 10, 2024 8.850 9.470 8.850 9.120 4,295 +0.12(+1.33%)
Jun 07, 2024 8.900 9.140 8.732 9.000 4,356 -0.20(-2.17%)
Jun 06, 2024 9.390 9.550 8.900 9.200 2,336 +0.21(+2.34%)
Jun 05, 2024 9.560 9.560 8.810 8.990 1,006 +0.07(+0.78%)
Jun 04, 2024 9.150 9.197 8.200 8.920 3,414 -0.17(-1.87%)
Jun 03, 2024 8.676 9.430 8.365 9.090 8,646 +0.49(+5.70%)
May 31, 2024 8.390 8.600 8.390 8.600 659 -0.04(-0.46%)
May 30, 2024 9.090 9.215 8.055 8.640 6,033 +0.24(+2.80%)
May 29, 2024 8.560 8.640 7.720 8.404 3,098 -0.14(-1.59%)
May 28, 2024 8.800 8.850 8.085 8.540 9,816 +0.53(+6.62%)
May 24, 2024 8.770 8.770 8.000 8.010 2,498 -0.78(-8.82%)
May 23, 2024 8.800 8.820 8.785 8.785 833 -0.04(-0.40%)
May 22, 2024 9.126 9.126 8.640 8.820 681 +0.10(+1.20%)
May 21, 2024 8.570 8.716 8.568 8.716 2,328 -0.08(-0.96%)
May 20, 2024 8.590 8.850 8.580 8.800 2,330 +0.01(+0.11%)
May 17, 2024 8.550 8.790 8.360 8.790 6,499 +0.00(+0.00%)
May 16, 2024 8.870 9.155 8.700 8.790 8,483 -0.21(-2.33%)
May 15, 2024 9.230 9.300 8.620 9.000 14,001 -0.45(-4.76%)
May 14, 2024 9.600 9.600 9.400 9.450 2,912 +0.12(+1.28%)
May 13, 2024 9.570 9.570 9.330 9.330 2,336 -0.01(-0.10%)
May 10, 2024 9.420 9.450 9.275 9.340 5,587 +0.39(+4.36%)
May 09, 2024 9.020 9.350 8.560 8.950 9,710 -0.05(-0.56%)
May 08, 2024 9.350 9.450 8.700 9.000 6,007 -0.15(-1.64%)
May 07, 2024 9.600 9.600 9.060 9.150 7,084 +0.00(+0.00%)
May 06, 2024 9.600 10.32 9.150 9.150 8,188 +0.20(+2.23%)
May 03, 2024 9.100 9.394 8.940 8.950 7,875 +0.10(+1.13%)
May 02, 2024 8.110 9.870 8.110 8.850 19,483 +0.74(+9.12%)
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.