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

Addex Therapeutics Ltd - American Depositary Shares (NQ:ADXN)

8.540 +0.850 (+11.05%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 30, 2025 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 (%)
Apr 29, 2025 7.740 8.300 7.690 7.690 16,949 -0.31(-3.87%)
Apr 28, 2025 8.000 8.000 8.000 8.000 1,779 -0.16(-1.96%)
Apr 25, 2025 8.190 8.190 7.970 8.160 2,511 +0.56(+7.37%)
Apr 23, 2025 7.600 1,203 -0.04(-0.46%)
Apr 22, 2025 7.450 8.200 7.440 7.635 3,950 +0.88(+13.11%)
Apr 21, 2025 7.300 7.500 6.750 6.750 3,968 -0.75(-10.00%)
Apr 17, 2025 7.300 7.500 7.290 7.500 3,864 +0.07(+0.94%)
Apr 15, 2025 7.430 1,353 +0.46(+6.60%)
Apr 14, 2025 7.020 8.090 6.700 6.970 28,417 -0.32(-4.32%)
Apr 11, 2025 7.000 7.570 7.000 7.285 6,979 +0.42(+6.04%)
Apr 10, 2025 6.910 6.910 6.870 6.870 4,159 +0.36(+5.53%)
Apr 08, 2025 6.510 3,929 -0.65(-9.08%)
Apr 07, 2025 6.800 7.390 6.600 7.160 8,799 -0.27(-3.63%)
Apr 04, 2025 7.110 7.600 7.040 7.430 25,336 +0.13(+1.78%)
Apr 03, 2025 7.130 7.316 7.048 7.300 4,986 -0.15(-2.01%)
Apr 02, 2025 7.000 7.450 7.000 7.450 7,494 +0.35(+4.93%)
Apr 01, 2025 7.100 7.100 7.100 7.100 742 -0.24(-3.27%)
Mar 31, 2025 7.550 7.950 7.340 7.340 24,430 -0.71(-8.82%)
Mar 28, 2025 7.700 8.050 7.400 8.050 2,228 +0.04(+0.50%)
Mar 27, 2025 8.010 8.010 8.010 8.010 1,017 +0.28(+3.62%)
Mar 26, 2025 7.740 7.900 7.390 7.730 8,022 +0.23(+3.07%)
Mar 25, 2025 7.160 7.550 7.160 7.500 1,379 -0.10(-1.31%)
Mar 21, 2025 7.600 1,356 -0.06(-0.78%)
Mar 20, 2025 7.980 7.980 7.660 7.660 965 +0.11(+1.46%)
Mar 19, 2025 7.500 8.000 7.300 7.550 31,634 +0.25(+3.42%)
Mar 18, 2025 7.490 7.700 6.820 7.300 21,293 -0.40(-5.19%)
Mar 17, 2025 7.580 7.700 7.240 7.700 5,364 +0.16(+2.12%)
Mar 14, 2025 7.410 7.890 6.900 7.540 5,350 +0.44(+6.20%)
Mar 13, 2025 7.545 7.545 6.940 7.100 5,389 -0.51(-6.70%)
Mar 12, 2025 7.310 8.000 7.200 7.610 6,705 +0.84(+12.41%)
Mar 11, 2025 7.210 7.250 6.770 6.770 8,432 -0.58(-7.89%)
Mar 10, 2025 7.250 7.700 7.140 7.350 10,159 -0.35(-4.55%)
Mar 07, 2025 7.820 8.700 7.510 7.700 6,017 -0.30(-3.75%)
Mar 06, 2025 8.000 8.000 7.800 8.000 7,935 +0.30(+3.90%)
Mar 05, 2025 7.400 7.950 7.250 7.700 2,620 +0.09(+1.25%)
Mar 04, 2025 7.100 7.870 7.100 7.605 7,618 -0.64(-7.82%)
Mar 03, 2025 8.590 8.920 8.010 8.250 12,831 -0.25(-2.94%)
Feb 28, 2025 8.500 8.500 8.450 8.500 1,580 +0.00(+0.00%)
Feb 27, 2025 8.450 8.500 8.225 8.500 1,091 +0.05(+0.59%)
Feb 26, 2025 8.745 9.000 8.180 8.450 9,326 +0.40(+4.97%)
Feb 25, 2025 9.260 9.500 7.250 8.050 16,121 -0.95(-10.56%)
Feb 24, 2025 8.650 9.840 7.880 9.000 46,071 +1.48(+19.68%)
Feb 21, 2025 7.690 7.783 7.300 7.520 7,012 -0.28(-3.59%)
Feb 20, 2025 7.270 7.800 7.220 7.800 8,472 +0.08(+1.04%)
Feb 19, 2025 7.230 7.720 6.670 7.720 2,425 +0.41(+5.61%)
Feb 18, 2025 7.300 7.886 7.300 7.310 3,668 -0.05(-0.62%)
Feb 14, 2025 7.490 7.490 7.356 7.356 2,810 +0.30(+4.19%)
Feb 12, 2025 7.060 4,210 +0.33(+4.88%)
Feb 11, 2025 7.410 7.620 6.731 6.731 11,129 -0.62(-8.42%)
Feb 10, 2025 7.740 7.900 7.250 7.350 8,281 -0.39(-5.04%)
Feb 07, 2025 7.760 7.860 7.490 7.740 4,050 +0.00(+0.00%)
Feb 05, 2025 7.740 837 -0.30(-3.73%)
Feb 04, 2025 8.040 8.040 8.040 8.040 981 +0.73(+9.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.