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

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.340 +0.390 (+4.36%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 10, 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 (%)
Jul 31, 2020 9.295 9.295 9.295 9.295 500 +0.24(+2.70%)
Jul 30, 2020 9.430 9.430 9.050 9.050 824 +0.49(+5.72%)
Jul 29, 2020 9.500 9.500 8.555 8.560 930 -0.09(-1.04%)
Jul 28, 2020 8.930 9.549 8.650 8.650 5,339 -1.08(-11.10%)
Jul 27, 2020 9.960 9.960 9.260 9.730 5,456 +0.33(+3.51%)
Jul 24, 2020 8.310 11.50 8.010 9.400 24,100 +2.40(+34.29%)
Jul 23, 2020 7.640 7.640 7.000 7.000 1,014 -1.52(-17.84%)
Jul 21, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Jul 20, 2020 8.520 8.520 8.520 2 +0.00(+0.00%)
Jul 16, 2020 8.520 8.520 8.520 0 -0.48(-5.33%)
Jul 15, 2020 8.980 9.000 8.980 9.000 542 +0.77(+9.36%)
Jul 14, 2020 10.35 10.35 8.230 424 -2.12(-20.48%)
Jul 13, 2020 10.35 10.35 10.35 112 +0.00(+0.00%)
Jul 10, 2020 9.560 10.35 9.560 10.35 200 -0.10(-0.96%)
Jul 09, 2020 10.44 10.45 10.44 10.45 283 +1.29(+14.08%)
Jul 08, 2020 9.160 9.160 9.160 9.160 120 -0.05(-0.54%)
Jul 07, 2020 9.210 9.210 9.210 9.210 697 +0.02(+0.22%)
Jul 06, 2020 9.190 9.190 9.190 9.190 560 -0.26(-2.70%)
Jul 02, 2020 9.445 9.445 9.445 9.445 100 +0.61(+6.84%)
Jul 01, 2020 9.820 9.820 8.840 8.840 458 +0.12(+1.41%)
Jun 30, 2020 9.460 9.460 8.717 8.717 1,007 -0.28(-3.14%)
Jun 29, 2020 9.550 9.560 8.186 9.000 1,997 -0.83(-8.44%)
Jun 26, 2020 9.830 9.830 9.830 55 +0.00(+0.00%)
Jun 25, 2020 10.30 10.30 9.160 9.830 2,181 +0.71(+7.78%)
Jun 24, 2020 9.570 9.570 9.120 9.120 936 -0.48(-5.00%)
Jun 23, 2020 9.600 9.600 9.600 9.600 251 -0.13(-1.30%)
Jun 22, 2020 9.727 9.727 9.727 233 +0.00(+0.00%)
Jun 19, 2020 10.38 10.38 9.727 9.727 800 -0.86(-8.08%)
Jun 18, 2020 10.63 10.63 10.05 10.58 1,600 -1.21(-10.25%)
Jun 17, 2020 8.550 11.98 8.550 11.79 2,490 +4.51(+61.95%)
Jun 12, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 10, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 09, 2020 7.280 7.280 7.280 1 +0.00(+0.00%)
Jun 05, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 03, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 02, 2020 7.280 7.280 7.280 13 +0.00(+0.00%)
Jun 01, 2020 7.280 7.280 7.280 8 +0.00(+0.00%)
May 28, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
May 27, 2020 7.280 7.280 7.280 17 +0.00(+0.00%)
May 26, 2020 7.280 7.280 7.280 5 +0.00(+0.00%)
May 21, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
May 20, 2020 7.280 7.280 7.280 26 +0.00(+0.00%)
May 19, 2020 7.280 7.280 7.280 90 +0.00(+0.00%)
May 18, 2020 7.280 7.280 7.280 131 +0.00(+0.00%)
May 14, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
May 13, 2020 7.280 7.280 7.280 24 +0.00(+0.00%)
May 12, 2020 7.280 7.280 7.280 25 +0.00(+0.00%)
May 11, 2020 7.280 7.280 7.280 12 +0.00(+0.00%)
May 08, 2020 8.160 8.290 7.280 7.280 3,300 -0.18(-2.41%)
May 07, 2020 7.460 7.460 7.460 77 +0.00(+0.00%)
May 04, 2020 7.460 7.460 7.460 0 +0.00(+0.00%)
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.