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

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.330 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 13, 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, 2022 1.183 1.196 1.050 1.150 83,571 +0.10(+9.52%)
Jun 29, 2022 1.140 1.140 1.030 1.050 62,993 +0.00(+0.00%)
Jun 28, 2022 1.150 1.160 1.050 1.050 55,568 -0.08(-7.03%)
Jun 27, 2022 1.070 1.140 1.070 1.129 38,573 +0.03(+2.67%)
Jun 24, 2022 1.130 1.180 1.050 1.100 46,563 -0.04(-3.51%)
Jun 23, 2022 1.150 1.310 1.094 1.140 128,146 +0.03(+3.00%)
Jun 22, 2022 1.260 1.260 1.050 1.107 107,356 -0.15(-11.81%)
Jun 21, 2022 1.420 1.430 1.200 1.255 267,480 -0.25(-16.33%)
Jun 17, 2022 1.890 1.890 1.390 1.500 743,195 -1.85(-55.16%)
Jun 16, 2022 3.340 3.460 3.150 3.345 6,864 -0.06(-1.91%)
Jun 15, 2022 3.450 3.450 3.410 3.410 532 +0.01(+0.29%)
Jun 14, 2022 3.420 3.420 3.400 3.400 2,278 -0.13(-3.68%)
Jun 13, 2022 3.530 3.530 3.520 3.530 1,522 +0.00(+0.00%)
Jun 10, 2022 3.530 3.537 3.530 3.530 843 -0.17(-4.59%)
Jun 09, 2022 3.680 3.870 3.450 3.700 6,483 -0.15(-3.90%)
Jun 08, 2022 3.880 3.890 3.849 3.850 3,541 +0.22(+6.06%)
Jun 07, 2022 3.700 3.820 3.600 3.630 6,660 +0.13(+3.71%)
Jun 06, 2022 3.700 4.000 3.400 3.500 10,952 -0.50(-12.50%)
Jun 03, 2022 3.800 4.330 3.440 4.000 2,612 +0.41(+11.42%)
Jun 02, 2022 3.686 3.745 3.260 3.590 5,789 -0.22(-5.70%)
Jun 01, 2022 3.730 3.807 3.730 3.807 453 +0.04(+0.99%)
May 31, 2022 3.820 3.830 3.710 3.770 3,039 +0.09(+2.45%)
May 27, 2022 3.410 3.680 2.800 3.680 2,930 -0.18(-4.78%)
May 26, 2022 3.668 3.865 3.668 3.865 1,342 +0.16(+4.45%)
May 25, 2022 3.580 3.800 3.560 3.700 21,589 +0.39(+11.78%)
May 24, 2022 3.700 3.920 3.050 3.310 56,617 -0.19(-5.43%)
May 23, 2022 3.800 3.910 3.500 3.500 1,506 -0.22(-5.91%)
May 20, 2022 3.720 3.720 3.440 3.720 1,324 -0.11(-2.87%)
May 19, 2022 3.830 3.830 3.700 3.830 1,856 -0.03(-0.78%)
May 18, 2022 3.610 3.860 3.600 3.860 1,141 +0.15(+4.04%)
May 17, 2022 4.090 4.110 3.190 3.710 10,681 -0.42(-10.17%)
May 16, 2022 4.110 4.170 3.820 4.130 3,004 -0.04(-0.96%)
May 13, 2022 3.800 4.170 3.770 4.170 4,440 +0.17(+4.25%)
May 12, 2022 4.180 4.250 3.911 4.000 4,205 +0.14(+3.63%)
May 11, 2022 4.060 4.340 3.757 3.860 14,000 -0.06(-1.53%)
May 10, 2022 3.990 4.000 3.820 3.920 5,905 -0.09(-2.24%)
May 09, 2022 4.590 4.720 4.000 4.010 7,682 -0.29(-6.74%)
May 06, 2022 4.700 4.830 4.300 4.300 4,753 -0.53(-10.97%)
May 05, 2022 4.510 4.930 4.252 4.830 4,192 +0.36(+7.93%)
May 04, 2022 4.670 4.670 4.350 4.475 3,092 -0.38(-7.73%)
May 03, 2022 4.670 4.940 4.670 4.850 973 +0.08(+1.68%)
May 02, 2022 4.780 4.780 4.770 4.770 809 -0.41(-7.92%)
Apr 29, 2022 4.720 5.180 4.690 5.180 2,646 +0.32(+6.58%)
Apr 28, 2022 4.730 4.860 4.400 4.860 5,645 +0.33(+7.28%)
Apr 27, 2022 4.970 4.970 4.510 4.530 9,993 -0.82(-15.33%)
Apr 26, 2022 4.660 5.400 4.500 5.350 14,337 +0.99(+22.71%)
Apr 25, 2022 4.760 4.760 4.062 4.360 7,434 -0.56(-11.38%)
Apr 22, 2022 4.581 5.450 4.581 4.920 3,670 -0.32(-6.11%)
Apr 21, 2022 4.920 5.260 4.720 5.240 8,047 +0.13(+2.54%)
Apr 20, 2022 4.800 5.170 4.620 5.110 9,048 +0.80(+18.49%)
Apr 19, 2022 5.010 5.180 4.313 4.313 1,897 -0.70(-13.92%)
Apr 18, 2022 5.080 5.080 5.010 5.010 894 +0.62(+14.20%)
Apr 14, 2022 5.150 5.180 4.387 4.387 4,522 -0.36(-7.55%)
Apr 13, 2022 5.200 5.210 4.600 4.745 5,725 -0.13(-2.67%)
Apr 11, 2022 4.875 556 +0.28(+5.98%)
Apr 08, 2022 4.790 4.920 4.490 4.600 1,879 -0.43(-8.55%)
Apr 07, 2022 5.030 5.030 5.030 5.030 158 +0.07(+1.41%)
Apr 06, 2022 4.967 4.967 4.960 4.960 293 +0.14(+2.90%)
Apr 04, 2022 4.820 78 -0.28(-5.49%)
Apr 01, 2022 5.070 5.100 5.070 5.100 1,213 +0.02(+0.39%)
Mar 31, 2022 5.120 5.120 5.080 5.080 2,091 +0.45(+9.72%)
Mar 30, 2022 4.650 4.650 4.630 4.630 1,615 -0.16(-3.24%)
Mar 29, 2022 4.850 4.910 4.565 4.785 8,524 +0.52(+12.06%)
Mar 28, 2022 4.950 4.950 4.270 4.270 5,291 -0.78(-15.45%)
Mar 25, 2022 5.010 5.110 5.005 5.050 1,407 +0.04(+0.82%)
Mar 24, 2022 5.020 5.020 4.990 5.009 2,527 -0.10(-1.91%)
Mar 22, 2022 5.106 127 +0.23(+4.64%)
Mar 21, 2022 4.870 5.010 4.620 4.880 4,676 +0.23(+5.01%)
Mar 18, 2022 4.860 5.020 4.647 4.647 989 -0.31(-6.31%)
Mar 16, 2022 4.960 92 +0.42(+9.25%)
Mar 15, 2022 4.810 4.810 4.540 4.540 1,503 -0.26(-5.52%)
Mar 14, 2022 4.950 4.960 4.805 4.805 924 -0.38(-7.24%)
Mar 11, 2022 4.970 5.190 4.970 5.180 1,404 +0.05(+0.97%)
Mar 09, 2022 5.130 105 +0.20(+4.06%)
Mar 08, 2022 5.250 5.250 4.890 4.930 2,215 +0.13(+2.82%)
Mar 07, 2022 4.950 4.962 4.795 4.795 1,267 -0.00(-0.10%)
Mar 04, 2022 4.980 5.118 4.800 4.800 1,755 -0.23(-4.57%)
Mar 03, 2022 5.200 5.320 5.030 5.030 1,201 -0.24(-4.52%)
Mar 02, 2022 5.268 5.268 5.268 5.268 357 -0.23(-4.21%)
Mar 01, 2022 4.810 5.500 4.800 5.500 1,360 +0.19(+3.58%)
Feb 28, 2022 5.550 5.550 5.294 5.310 3,809 -0.64(-10.76%)
Feb 25, 2022 6.230 6.240 5.792 5.950 2,676 +0.26(+4.56%)
Feb 24, 2022 5.550 5.691 5.550 5.691 484 +0.13(+2.35%)
Feb 23, 2022 5.610 5.800 5.560 5.560 4,362 -0.10(-1.68%)
Feb 22, 2022 5.550 5.655 5.550 5.655 1,504 +0.03(+0.45%)
Feb 17, 2022 5.630 0 +0.03(+0.54%)
Feb 16, 2022 5.600 5.600 5.600 5.600 263 -0.10(-1.74%)
Feb 15, 2022 5.670 5.730 5.523 5.699 2,959 +0.59(+11.44%)
Feb 14, 2022 5.550 5.550 5.010 5.114 2,716 -0.47(-8.35%)
Feb 11, 2022 5.580 5.580 5.580 5.580 497 -0.15(-2.62%)
Feb 10, 2022 5.810 5.810 5.660 5.730 5,070 +0.21(+3.80%)
Feb 09, 2022 5.750 5.750 5.520 5.520 3,378 -0.14(-2.47%)
Feb 08, 2022 5.687 5.687 5.525 5.660 2,427 +0.17(+3.10%)
Feb 07, 2022 5.490 5.490 5.490 5.490 248 +0.11(+2.04%)
Feb 04, 2022 5.740 5.740 5.250 5.380 3,413 +0.03(+0.56%)
Feb 03, 2022 5.810 5.350 5.350 5,878 -0.04(-0.79%)
Feb 02, 2022 5.737 5.737 5.100 5.393 4,922 -0.34(-5.89%)
Jan 31, 2022 5.730 12 +0.32(+5.91%)
Jan 28, 2022 5.410 5.440 5.410 5.410 3,091 +0.09(+1.69%)
Jan 27, 2022 5.663 5.663 5.100 5.320 1,281 -0.04(-0.75%)
Jan 26, 2022 5.930 5.939 5.360 5.360 5,713 -0.04(-0.74%)
Jan 25, 2022 5.720 5.950 5.400 5.400 9,366 -0.12(-2.17%)
Jan 24, 2022 5.550 5.550 5.230 5.520 9,087 -0.03(-0.54%)
Jan 21, 2022 6.050 6.050 5.550 5.550 8,236 -0.25(-4.31%)
Jan 20, 2022 6.060 6.060 5.790 5.800 5,711 -0.04(-0.62%)
Jan 19, 2022 6.160 6.160 5.830 5.836 6,356 +0.02(+0.43%)
Jan 18, 2022 6.300 6.320 5.812 5.812 1,048 -0.16(-2.65%)
Jan 14, 2022 5.970 0 -0.05(-0.83%)
Jan 13, 2022 6.510 6.550 5.990 6.020 28,715 -0.17(-2.75%)
Jan 12, 2022 6.440 6.550 6.190 6.190 7,082 +0.07(+1.14%)
Jan 11, 2022 6.500 6.500 6.010 6.120 2,820 -0.23(-3.62%)
Jan 10, 2022 6.640 6.679 6.313 6.350 2,748 +0.12(+1.93%)
Jan 07, 2022 6.230 6.230 6.230 6.230 353 +0.01(+0.16%)
Jan 06, 2022 6.380 6.380 6.120 6.220 1,737 -0.30(-4.60%)
Jan 05, 2022 6.560 6.650 6.520 6.520 5,234 -0.31(-4.58%)
Jan 04, 2022 6.590 6.833 6.430 6.833 1,932 +0.15(+2.31%)
Jan 03, 2022 6.570 6.679 6.570 6.679 562 +0.39(+6.18%)
Dec 31, 2021 6.610 6.610 6.121 6.290 6,228 -0.02(-0.32%)
Dec 30, 2021 6.490 6.490 6.300 6.311 4,452 -0.10(-1.55%)
Dec 29, 2021 6.550 6.600 6.400 6.410 14,949 -0.02(-0.31%)
Dec 28, 2021 6.700 6.700 6.390 6.430 9,426 +0.03(+0.47%)
Dec 27, 2021 6.730 6.730 6.400 6.400 3,869 -0.23(-3.47%)
Dec 23, 2021 6.700 6.730 6.600 6.630 5,727 -0.06(-0.90%)
Dec 22, 2021 6.730 6.730 6.610 6.690 2,784 -0.27(-3.88%)
Dec 21, 2021 6.750 6.960 6.590 6.960 2,852 +0.28(+4.19%)
Dec 20, 2021 6.790 6.790 6.680 6.680 895 -0.20(-2.91%)
Dec 17, 2021 6.590 6.880 6.590 6.880 13,612 -0.31(-4.31%)
Dec 16, 2021 6.720 7.250 6.700 7.190 6,070 +0.68(+10.45%)
Dec 15, 2021 6.800 7.000 6.490 6.510 13,594 +0.06(+0.93%)
Dec 14, 2021 6.480 6.650 6.070 6.450 4,081 +0.09(+1.42%)
Dec 13, 2021 6.580 6.581 6.360 6.360 2,765 -0.11(-1.70%)
Dec 10, 2021 6.900 6.900 5.950 6.470 3,731 -0.21(-3.14%)
Dec 09, 2021 6.560 6.980 6.560 6.680 4,691 +0.15(+2.27%)
Dec 08, 2021 6.650 6.650 6.490 6.532 3,346 +0.12(+1.90%)
Dec 06, 2021 6.410 6.410 6.410 475 -0.52(-7.50%)
Dec 03, 2021 6.940 6.940 6.652 6.930 4,075 +0.07(+1.02%)
Dec 02, 2021 7.000 7.000 6.860 6.860 1,161 -0.13(-1.86%)
Dec 01, 2021 7.110 7.110 6.990 6.990 783 -0.02(-0.29%)
Nov 30, 2021 7.010 7.010 7.010 7.010 2,461 +0.10(+1.45%)
Nov 29, 2021 7.181 7.255 6.910 6.910 2,748 -0.21(-2.95%)
Nov 26, 2021 7.100 7.120 7.100 7.120 967 -0.20(-2.67%)
Nov 24, 2021 7.420 7.580 7.040 7.315 5,267 +0.33(+4.65%)
Nov 23, 2021 7.490 7.500 6.970 6.990 11,750 -0.28(-3.85%)
Nov 22, 2021 7.490 7.700 7.120 7.270 1,744 +0.15(+2.11%)
Nov 19, 2021 7.560 7.727 7.120 7.120 1,733 -0.38(-5.07%)
Nov 18, 2021 7.665 7.665 7.500 7.500 640 -0.01(-0.13%)
Nov 17, 2021 7.810 7.838 7.510 7.510 5,807 -0.34(-4.33%)
Nov 16, 2021 7.980 7.985 7.800 7.850 3,023 -0.19(-2.37%)
Nov 15, 2021 7.950 8.041 7.950 8.041 1,033 +0.31(+4.02%)
Nov 11, 2021 7.730 7.730 7.730 8 -0.25(-3.13%)
Nov 10, 2021 7.860 7.980 7.980 4,158 -0.35(-4.20%)
Nov 09, 2021 8.090 8.330 8.090 8.330 1,140 +0.13(+1.59%)
Nov 08, 2021 8.160 8.200 8.160 8.200 1,332 -0.18(-2.15%)
Nov 05, 2021 8.380 8.380 8.380 8.380 344 +0.07(+0.84%)
Nov 04, 2021 8.340 8.340 8.310 8.310 2,358 +0.38(+4.79%)
Nov 03, 2021 8.740 8.740 7.610 7.930 5,385 -0.36(-4.34%)
Nov 02, 2021 8.770 8.770 8.290 8.290 2,817 +0.42(+5.34%)
Nov 01, 2021 7.870 7.870 7.870 7.870 405 -0.02(-0.25%)
Oct 29, 2021 7.890 7.890 7.890 7.890 528 -0.05(-0.63%)
Oct 28, 2021 7.700 7.940 7.700 7.940 572 +0.39(+5.17%)
Oct 27, 2021 7.550 7.550 7.510 7.550 787 -0.32(-4.07%)
Oct 26, 2021 7.855 8.260 7.510 7.870 1,262 -0.01(-0.13%)
Oct 25, 2021 7.815 7.880 7.815 7.880 450 +0.00(+0.00%)
Oct 22, 2021 7.920 7.930 7.880 7.880 2,273 +0.00(+0.00%)
Oct 21, 2021 8.150 8.150 7.880 7.880 3,218 -0.33(-4.07%)
Oct 20, 2021 8.257 8.257 8.215 8.215 566 +0.01(+0.18%)
Oct 19, 2021 8.200 8.200 8.200 8.200 500 +0.04(+0.49%)
Oct 18, 2021 8.280 8.280 8.280 8.160 1,858 -0.35(-4.11%)
Oct 14, 2021 8.510 8.510 8.510 77 +0.03(+0.35%)
Oct 13, 2021 8.612 8.612 8.280 8.480 2,934 -0.20(-2.30%)
Oct 11, 2021 8.680 8.680 8.680 156 -0.33(-3.66%)
Oct 08, 2021 8.990 9.010 8.990 9.010 700 +0.10(+1.12%)
Oct 07, 2021 9.030 9.030 8.910 8.910 2,614 -0.17(-1.87%)
Oct 06, 2021 9.080 9.080 9.080 9.080 1,567 +0.08(+0.89%)
Oct 05, 2021 9.330 9.330 9.000 9.000 1,261 -0.40(-4.22%)
Oct 04, 2021 9.397 9.397 9.397 9.397 303 +0.35(+3.83%)
Oct 01, 2021 9.250 9.300 9.050 9.050 1,813 +0.04(+0.44%)
Sep 30, 2021 9.330 9.330 9.010 9.010 1,502 -0.09(-0.99%)
Sep 29, 2021 9.340 9.340 9.100 9.100 2,856 -0.35(-3.70%)
Sep 27, 2021 9.450 9.450 9.450 114 -0.25(-2.58%)
Sep 24, 2021 9.500 9.700 9.360 9.700 1,337 +0.12(+1.31%)
Sep 23, 2021 9.575 9.575 9.575 9.575 642 -0.12(-1.29%)
Sep 22, 2021 9.390 9.700 9.383 9.700 5,664 +0.05(+0.57%)
Sep 21, 2021 9.645 9.645 9.645 9.645 470 +0.29(+3.16%)
Sep 20, 2021 9.310 9.750 9.310 9.350 3,806 +0.11(+1.19%)
Sep 17, 2021 9.550 9.550 9.240 9.240 2,776 -0.44(-4.54%)
Sep 16, 2021 9.680 9.680 9.680 9.680 216 -0.03(-0.31%)
Sep 15, 2021 9.890 9.890 9.710 9.710 484 +0.13(+1.36%)
Sep 13, 2021 9.580 9.580 9.580 100 -0.37(-3.72%)
Sep 10, 2021 9.810 9.950 9.810 9.950 3,665 +0.13(+1.38%)
Sep 09, 2021 9.570 10.00 9.570 9.815 1,685 +0.52(+5.65%)
Sep 08, 2021 9.900 9.900 9.290 9.290 1,985 -0.03(-0.37%)
Sep 07, 2021 10.17 10.20 9.000 9.324 11,436 -0.17(-1.75%)
Sep 03, 2021 10.05 10.28 9.490 9.490 2,672 -0.27(-2.77%)
Sep 02, 2021 9.990 9.990 9.760 9.760 410 +0.00(+0.00%)
Sep 01, 2021 9.760 9.760 9.760 9.760 267 +0.04(+0.36%)
Aug 31, 2021 9.950 9.953 9.725 9.725 919 +0.03(+0.26%)
Aug 30, 2021 9.940 9.940 9.700 9.700 1,612 +0.02(+0.24%)
Aug 27, 2021 10.15 10.15 9.676 9.676 1,155 +0.15(+1.53%)
Aug 26, 2021 9.930 9.960 9.500 9.530 6,697 -0.37(-3.74%)
Aug 25, 2021 9.900 9.900 9.900 9.900 142 -0.05(-0.50%)
Aug 24, 2021 10.00 10.20 9.500 9.950 9,238 +0.06(+0.61%)
Aug 23, 2021 9.940 10.00 9.720 9.890 11,909 +0.00(+0.00%)
Aug 20, 2021 9.916 9.916 9.870 9.890 786 -0.16(-1.60%)
Aug 19, 2021 9.870 10.22 9.870 10.05 5,536 +0.64(+6.81%)
Aug 18, 2021 10.03 10.03 9.239 9.410 5,493 -0.49(-4.95%)
Aug 17, 2021 10.19 10.24 9.890 9.900 4,937 +0.21(+2.17%)
Aug 16, 2021 9.950 10.15 9.690 9.690 2,116 -0.24(-2.42%)
Aug 13, 2021 10.04 10.04 9.863 9.930 768 -0.07(-0.70%)
Aug 12, 2021 9.740 10.00 9.710 10.00 1,834 +0.13(+1.32%)
Aug 11, 2021 9.868 10.11 9.868 9.870 1,336 -0.28(-2.76%)
Aug 09, 2021 10.15 10.15 10.15 139 +0.28(+2.84%)
Aug 06, 2021 10.11 10.12 9.870 9.870 2,434 -0.06(-0.60%)
Aug 05, 2021 9.930 9.930 9.930 9.930 1,214 +0.08(+0.86%)
Aug 04, 2021 9.970 9.970 9.845 9.845 808 +0.02(+0.20%)
Aug 03, 2021 10.03 10.04 9.710 9.825 7,712 +0.74(+8.20%)
Aug 02, 2021 9.720 10.01 9.080 9.080 1,304 -0.77(-7.82%)
Jul 30, 2021 9.560 9.900 9.560 9.850 7,613 +0.75(+8.24%)
Jul 29, 2021 9.640 9.640 9.100 9.100 2,164 +0.10(+1.11%)
Jul 28, 2021 9.365 9.365 9.000 9.000 1,279 -0.55(-5.76%)
Jul 27, 2021 9.530 9.550 9.400 9.550 1,029 -0.05(-0.52%)
Jul 26, 2021 9.590 9.650 9.362 9.600 1,920 +0.30(+3.23%)
Jul 23, 2021 9.780 9.780 9.300 9.300 1,990 -0.31(-3.23%)
Jul 22, 2021 9.570 9.960 9.570 9.611 1,441 +0.22(+2.38%)
Jul 21, 2021 9.536 9.730 9.355 9.387 1,376 +0.29(+3.24%)
Jul 20, 2021 9.480 9.515 9.092 9.092 2,275 -0.26(-2.76%)
Jul 19, 2021 9.450 9.450 9.350 9.350 925 +0.26(+2.86%)
Jul 16, 2021 9.420 9.644 9.050 9.090 6,280 -0.56(-5.80%)
Jul 15, 2021 9.850 9.850 9.290 9.650 12,565 +0.42(+4.55%)
Jul 14, 2021 9.825 10.20 9.153 9.230 17,060 -0.27(-2.84%)
Jul 13, 2021 9.610 9.940 9.080 9.500 51,972 -0.33(-3.36%)
Jul 12, 2021 9.980 9.980 9.620 9.830 3,047 +0.20(+2.08%)
Jul 09, 2021 9.630 9.630 9.630 9.630 833 -0.02(-0.21%)
Jul 08, 2021 9.720 10.05 9.610 9.650 2,743 +0.04(+0.42%)
Jul 07, 2021 9.980 9.990 9.570 9.610 5,473 -0.38(-3.80%)
Jul 06, 2021 10.19 10.19 9.990 9.990 2,036 -0.25(-2.44%)
Jul 02, 2021 10.06 10.50 10.03 10.24 2,441 -0.66(-6.06%)
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.