Indicators

Addex Therapeutics Ltd ADR (NQ: ADXN )

16.10 +0.69 (+4.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	13.99	17.05	13.99	16.10	21,467	+0.69(+4.48%)
Apr 25, 2024	15.33	16.10	15.20	15.41	5,074	-0.14(-0.90%)
Apr 24, 2024	16.81	16.89	15.09	15.55	11,507	-3.19(-17.02%)
Apr 23, 2024	18.70	18.74	17.50	18.74	12,934	-0.54(-2.80%)
Apr 22, 2024	19.39	20.04	18.95	19.28	6,499	-0.77(-3.84%)
Apr 19, 2024	20.60	20.60	17.00	20.05	19,537	-0.91(-4.34%)
Apr 18, 2024	24.30	24.69	20.60	20.96	18,780	-1.04(-4.73%)
Apr 17, 2024	24.78	25.19	20.75	22.00	16,277	-0.60(-2.65%)
Apr 16, 2024	22.30	22.90	20.75	22.60	20,781	-2.15(-8.69%)
Apr 15, 2024	25.56	25.60	22.16	24.75	18,321	-0.82(-3.21%)
Apr 12, 2024	26.59	26.59	23.44	25.57	7,558	-0.58(-2.22%)
Apr 11, 2024	25.52	26.50	24.81	26.15	15,169	-1.09(-4.00%)
Apr 10, 2024	24.13	27.40	23.52	27.24	16,137	-0.66(-2.37%)
Apr 09, 2024	25.90	27.90	23.00	27.90	148,149	+6.05(+27.69%)
Apr 08, 2024	17.90	21.85	17.49	21.85	40,740	+3.98(+22.27%)
Apr 05, 2024	16.69	17.87	16.20	17.87	9,153	+1.49(+9.10%)
Apr 04, 2024	16.86	18.74	16.02	16.38	56,653	+0.97(+6.33%)
Apr 03, 2024	15.11	17.50	14.50	15.40	294,543	+2.16(+16.35%)
Apr 02, 2024	12.64	13.78	12.64	13.24	8,242	+0.24(+1.85%)

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.