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

Addex Therapeutics Ltd ADR (NQ: ADXN )

20.96 -1.04 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 0.8200 0.8201 0.7000 0.7097 121,348 +0.01(+1.36%)
Apr 27, 2023 0.7175 0.7340 0.6903 0.7002 55,164 -0.05(-6.62%)
Apr 26, 2023 0.7500 0.7598 0.6800 0.7498 140,641 -0.00(-0.03%)
Apr 25, 2023 0.7161 0.7628 0.7050 0.7500 100,755 +0.03(+3.72%)
Apr 24, 2023 0.7400 0.7800 0.6915 0.7231 77,827 -0.03(-3.57%)
Apr 21, 2023 0.6917 0.7499 0.6917 0.7499 85,863 +0.06(+8.68%)
Apr 20, 2023 0.7400 0.7900 0.6604 0.6900 203,126 -0.05(-6.63%)
Apr 19, 2023 0.7000 0.9600 0.6800 0.7390 1,005,129 +0.08(+11.40%)
Apr 18, 2023 0.7154 0.7422 0.6500 0.6634 216,394 -0.08(-10.91%)
Apr 17, 2023 0.7570 0.7800 0.7000 0.7446 126,669 -0.03(-3.97%)
Apr 14, 2023 0.7633 0.8029 0.7320 0.7754 125,008 -0.02(-3.00%)
Apr 13, 2023 0.7659 0.8000 0.7500 0.7994 104,435 -0.00(-0.08%)
Apr 12, 2023 0.7601 0.8110 0.7509 0.8000 92,134 +0.01(+1.55%)
Apr 11, 2023 0.7527 0.7878 0.7000 0.7878 81,183 +0.03(+3.32%)
Apr 10, 2023 0.7000 0.7625 0.6500 0.7625 152,233 +0.03(+4.45%)
Apr 06, 2023 0.7500 0.7700 0.6900 0.7300 367,548 -0.03(-3.49%)
Apr 05, 2023 0.9500 0.9923 0.6270 0.7564 5,119,957 -0.17(-18.07%)
Apr 04, 2023 1.070 1.100 0.9101 0.9232 1,783,922 -0.07(-7.09%)
Apr 03, 2023 0.9600 1.020 0.9297 0.9937 70,799 +0.05(+5.02%)
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%)
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.