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

Addex Therapeutics Ltd ADR (NQ: ADXN )

20.05 -0.91 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2023 0.5680 0.5720 0.5470 0.5600 18,075 +0.02(+2.94%)
Jul 28, 2023 0.5422 0.5700 0.5200 0.5440 60,216 +0.02(+4.62%)
Jul 27, 2023 0.5590 0.5770 0.5153 0.5200 52,994 -0.01(-1.89%)
Jul 26, 2023 0.5598 0.5613 0.5300 0.5300 55,858 -0.02(-4.11%)
Jul 25, 2023 0.5716 0.5898 0.5310 0.5527 49,825 +0.00(+0.31%)
Jul 24, 2023 0.6000 0.6000 0.5300 0.5510 78,796 -0.02(-4.06%)
Jul 21, 2023 0.5998 0.5998 0.5400 0.5743 76,372 +0.00(+0.47%)
Jul 20, 2023 0.5880 0.6150 0.5710 0.5716 30,957 -0.02(-3.95%)
Jul 19, 2023 0.5830 0.6000 0.5800 0.5951 36,153 -0.00(-0.80%)
Jul 18, 2023 0.5988 0.6050 0.5719 0.5999 38,206 +0.03(+5.23%)
Jul 17, 2023 0.6184 0.6200 0.5701 0.5701 18,714 -0.02(-3.21%)
Jul 14, 2023 0.6100 0.6150 0.5700 0.5890 49,298 -0.03(-4.23%)
Jul 13, 2023 0.6150 0.6300 0.5821 0.6150 45,252 +0.02(+2.67%)
Jul 12, 2023 0.6100 0.6100 0.5651 0.5990 47,218 +0.03(+5.01%)
Jul 11, 2023 0.5970 0.5970 0.5700 0.5704 52,586 -0.03(-4.46%)
Jul 10, 2023 0.5752 0.5970 0.5688 0.5970 23,753 +0.03(+4.99%)
Jul 07, 2023 0.6000 0.6000 0.5530 0.5686 39,266 -0.01(-2.13%)
Jul 06, 2023 0.5721 0.6000 0.5520 0.5810 32,063 -0.02(-2.52%)
Jul 05, 2023 0.5701 0.5960 0.5601 0.5960 18,105 +0.02(+2.67%)
Jul 03, 2023 0.6000 0.6000 0.5555 0.5805 108,976 +0.06(+11.42%)
Jun 30, 2023 0.6000 0.6200 0.4221 0.5210 528,925 -0.11(-17.30%)
Jun 29, 2023 0.6248 0.6599 0.6170 0.6300 16,114 +0.00(+0.00%)
Jun 28, 2023 0.6500 0.6692 0.6165 0.6300 47,873 -0.02(-2.78%)
Jun 27, 2023 0.6600 0.6600 0.6132 0.6480 19,975 +0.02(+3.51%)
Jun 26, 2023 0.6700 0.6700 0.6230 0.6260 59,765 -0.02(-3.71%)
Jun 23, 2023 0.6700 0.6700 0.6501 0.6501 27,688 -0.02(-2.97%)
Jun 22, 2023 0.6502 0.6700 0.6434 0.6700 19,645 +0.01(+1.55%)
Jun 21, 2023 0.6600 0.6696 0.6500 0.6598 29,436 -0.01(-1.51%)
Jun 20, 2023 0.6600 0.6700 0.6401 0.6699 18,783 -0.00(-0.01%)
Jun 16, 2023 0.6700 0.6700 0.6500 0.6700 24,350 +0.01(+1.52%)
Jun 15, 2023 0.6700 0.6700 0.6425 0.6600 37,782 -0.01(-1.49%)
Jun 14, 2023 0.6700 0.6700 0.6571 0.6700 68,007 +0.00(+0.00%)
Jun 13, 2023 0.6600 0.6700 0.6600 0.6700 26,040 +0.01(+1.45%)
Jun 12, 2023 0.6700 0.6700 0.6404 0.6604 63,090 -0.01(-1.43%)
Jun 09, 2023 0.6900 0.6997 0.6576 0.6700 46,872 -0.02(-2.20%)
Jun 08, 2023 0.6600 0.7000 0.6601 0.6851 47,242 +0.01(+1.93%)
Jun 07, 2023 0.6998 0.6998 0.6484 0.6721 38,466 +0.00(+0.31%)
Jun 06, 2023 0.6659 0.7000 0.5900 0.6700 673,760 +0.03(+4.02%)
Jun 05, 2023 0.7000 0.7000 0.6303 0.6441 148,929 -0.06(-7.97%)
Jun 02, 2023 0.7000 0.7023 0.6707 0.6999 59,133 +0.00(+0.14%)
Jun 01, 2023 0.6700 0.7199 0.6700 0.6989 57,045 +0.05(+7.67%)
May 31, 2023 0.6428 0.6838 0.6400 0.6491 130,419 +0.01(+0.98%)
May 30, 2023 0.7193 0.7200 0.6422 0.6428 191,964 -0.08(-10.72%)
May 26, 2023 0.7000 0.7300 0.6800 0.7200 77,053 +0.03(+3.60%)
May 25, 2023 0.7200 0.7201 0.6711 0.6950 101,613 -0.04(-4.79%)
May 24, 2023 0.7303 0.7498 0.7011 0.7300 29,526 +0.01(+1.36%)
May 23, 2023 0.7250 0.7500 0.7156 0.7202 80,223 -0.01(-0.83%)
May 22, 2023 0.7600 0.7600 0.7101 0.7262 120,715 -0.00(-0.15%)
May 19, 2023 0.7500 0.7599 0.7200 0.7273 45,632 -0.02(-3.21%)
May 18, 2023 0.7640 0.7765 0.7483 0.7514 101,113 -0.04(-4.89%)
May 17, 2023 0.7400 0.7999 0.7400 0.7900 116,785 +0.03(+4.62%)
May 16, 2023 0.8400 0.8499 0.7551 0.7551 172,612 -0.09(-10.37%)
May 15, 2023 0.8300 0.8540 0.8101 0.8425 126,488 -0.04(-4.30%)
May 12, 2023 0.8800 0.9000 0.8184 0.8804 408,882 -0.01(-0.97%)
May 11, 2023 0.8400 0.9000 0.7500 0.8890 949,009 -0.05(-5.70%)
May 10, 2023 0.9900 1.000 0.8212 0.9427 15,951,778 +0.20(+26.27%)
May 09, 2023 0.7300 0.7469 0.7201 0.7466 40,749 +0.02(+2.26%)
May 08, 2023 0.7350 0.7530 0.7300 0.7301 47,925 +0.00(+0.40%)
May 05, 2023 0.7200 0.7550 0.7000 0.7272 14,208 -0.01(-1.57%)
May 04, 2023 0.7500 0.7643 0.7000 0.7388 28,140 +0.02(+2.13%)
May 03, 2023 0.7800 0.7822 0.7215 0.7234 62,909 -0.03(-4.50%)
May 02, 2023 0.7800 0.7800 0.7202 0.7575 96,509 -0.00(-0.28%)
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.