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 (%)
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%)
May 01, 2020 7.460 7.460 7.460 25 +0.00(+0.00%)
Apr 29, 2020 7.460 7.460 7.460 0 +0.00(+0.00%)
Apr 27, 2020 7.460 7.460 7.460 0 +0.00(+0.00%)
Apr 23, 2020 7.460 7.460 7.460 0 +0.46(+6.57%)
Apr 22, 2020 8.190 8.190 6.240 7.000 2,535 -1.50(-17.65%)
Apr 20, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 17, 2020 8.500 8.500 8.500 8.500 1,000 +0.27(+3.28%)
Apr 14, 2020 8.230 8.230 8.230 0 +1.48(+21.93%)
Apr 13, 2020 6.750 6.750 6.750 1 +0.00(+0.00%)
Apr 09, 2020 6.750 6.750 6.750 50 +0.00(+0.00%)
Apr 03, 2020 6.750 6.750 6.750 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.