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

Addex Therapeutics Ltd ADR (NQ: ADXN )

0.6700 -0.0151 (-2.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 9, 2023 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 09, 2023 0.6900 0.6997 0.6576 0.6700 46,871 -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%)
May 01, 2023 0.7500 0.7660 0.7101 0.7596 66,135 +0.05(+7.03%)
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%)
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.