Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

12.80 +0.45 (+3.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9500 1.100 0.9051 0.9462 115,454 -0.02(-2.45%)
Mar 30, 2023 1.110 1.110 0.9150 0.9700 245,813 -0.16(-14.16%)
Mar 29, 2023 1.130 1.170 1.070 1.130 58,637 +0.00(+0.00%)
Mar 28, 2023 1.120 1.160 1.090 1.130 49,305 +0.05(+4.63%)
Mar 27, 2023 1.160 1.200 1.010 1.080 239,661 -0.08(-6.90%)
Mar 24, 2023 1.100 1.210 1.080 1.160 105,230 +0.10(+9.43%)
Mar 23, 2023 1.250 1.256 1.051 1.060 166,563 -0.14(-11.67%)
Mar 22, 2023 1.140 1.220 1.140 1.200 22,393 +0.04(+3.45%)
Mar 21, 2023 1.200 1.278 1.070 1.160 129,030 -0.03(-2.52%)
Mar 20, 2023 1.140 1.280 1.130 1.190 135,313 +0.09(+8.18%)
Mar 17, 2023 1.200 1.207 1.070 1.100 79,925 -0.11(-9.47%)
Mar 16, 2023 1.080 1.250 1.080 1.215 104,895 +0.11(+10.45%)
Mar 15, 2023 1.150 1.170 1.055 1.100 324,757 -0.20(-15.38%)
Mar 14, 2023 1.170 1.310 1.160 1.300 337,403 +0.24(+22.64%)
Mar 13, 2023 1.280 1.360 0.8900 1.060 425,978 -0.20(-15.87%)
Mar 10, 2023 1.390 1.480 1.190 1.260 226,419 -0.17(-11.89%)
Mar 09, 2023 1.390 1.470 1.370 1.430 138,790 +0.09(+6.72%)
Mar 08, 2023 1.340 1.420 1.280 1.340 205,798 +0.00(+0.00%)
Mar 07, 2023 1.470 1.490 1.310 1.340 305,428 -0.15(-10.07%)
Mar 06, 2023 1.740 1.740 1.435 1.490 709,154 -0.34(-18.58%)
Mar 03, 2023 2.030 2.053 1.790 1.830 409,576 -0.18(-8.95%)
Mar 02, 2023 2.060 2.190 2.000 2.010 207,490 -0.18(-8.22%)
Mar 01, 2023 2.100 2.280 2.010 2.190 505,402 +0.14(+6.83%)
Feb 28, 2023 2.180 2.180 1.850 2.050 465,129 -0.12(-5.53%)
Feb 27, 2023 2.140 2.260 2.100 2.170 294,474 -0.01(-0.53%)
Feb 24, 2023 2.190 2.240 2.020 2.182 451,790 +0.04(+1.94%)
Feb 23, 2023 2.100 2.195 1.940 2.140 799,263 +0.04(+1.90%)
Feb 22, 2023 2.120 2.130 2.016 2.100 548,637 +0.13(+6.60%)
Feb 21, 2023 1.880 2.082 1.880 1.970 417,033 +0.09(+4.79%)
Feb 17, 2023 2.010 2.180 1.780 1.880 1,479,174 +0.00(+0.00%)
Feb 16, 2023 1.500 2.100 1.500 1.880 2,206,597 +0.38(+25.33%)
Feb 15, 2023 1.410 1.570 1.380 1.500 171,354 +0.11(+8.30%)
Feb 14, 2023 1.390 1.440 1.330 1.385 137,523 +0.02(+1.84%)
Feb 13, 2023 1.420 1.470 1.250 1.360 222,443 -0.10(-6.85%)
Feb 10, 2023 1.500 1.500 1.360 1.460 123,985 -0.04(-2.38%)
Feb 09, 2023 1.410 1.600 1.360 1.496 571,292 +0.14(+9.97%)
Feb 08, 2023 1.280 1.580 1.170 1.360 428,394 +0.06(+4.62%)
Feb 07, 2023 1.250 1.340 1.240 1.300 103,645 +0.06(+4.84%)
Feb 06, 2023 1.430 1.430 1.140 1.240 503,452 -0.20(-13.89%)
Feb 03, 2023 1.260 1.680 1.260 1.440 1,343,928 +0.19(+15.20%)
Feb 02, 2023 1.200 1.380 1.200 1.250 497,211 +0.09(+7.76%)
Feb 01, 2023 1.080 1.200 1.060 1.160 525,017 +0.09(+8.41%)
Jan 31, 2023 1.080 1.080 1.030 1.070 87,300 +0.03(+2.88%)
Jan 30, 2023 1.110 1.130 1.020 1.040 153,660 -0.02(-1.89%)
Jan 27, 2023 1.080 1.110 1.030 1.060 305,051 +0.02(+1.92%)
Jan 26, 2023 1.040 1.090 1.020 1.040 222,008 -0.01(-0.95%)
Jan 25, 2023 0.9500 1.060 0.9300 1.050 445,097 +0.12(+12.90%)
Jan 24, 2023 0.9000 0.9380 0.8900 0.9300 135,602 +0.01(+1.09%)
Jan 23, 2023 0.8700 0.9384 0.8500 0.9200 223,142 +0.04(+4.93%)
Jan 20, 2023 0.8500 0.9000 0.8300 0.8768 164,392 +0.05(+5.64%)
Jan 19, 2023 0.8000 0.8600 0.8000 0.8300 180,465 +0.03(+3.74%)
Jan 18, 2023 0.8649 0.8649 0.7610 0.8001 259,716 -0.05(-5.49%)
Jan 17, 2023 0.8700 0.9000 0.8400 0.8466 162,882 -0.02(-2.69%)
Jan 13, 2023 0.8299 0.8780 0.8295 0.8700 223,461 +0.03(+3.57%)
Jan 12, 2023 0.7693 0.8500 0.7600 0.8400 433,185 +0.05(+6.99%)
Jan 11, 2023 0.7900 0.7980 0.7600 0.7851 76,467 +0.02(+2.72%)
Jan 10, 2023 0.7572 0.7916 0.7500 0.7643 149,783 +0.06(+9.17%)
Jan 09, 2023 0.7710 0.8150 0.6500 0.7001 179,251 -0.04(-5.94%)
Jan 06, 2023 0.7766 0.7811 0.7300 0.7443 59,300 +0.00(+0.23%)
Jan 05, 2023 0.7900 0.7900 0.7203 0.7426 258,022 +0.02(+3.14%)
Jan 04, 2023 0.7100 0.7400 0.7043 0.7200 55,724 +0.04(+5.88%)
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.