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

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.340 +0.390 (+4.36%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 10, 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, 2021 10.24 10.24 9.559 9.559 461 -0.52(-5.20%)
Jun 29, 2021 10.14 10.35 10.08 10.08 6,542 +0.08(+0.84%)
Jun 28, 2021 10.18 10.20 9.960 10.00 1,484 -0.12(-1.23%)
Jun 25, 2021 10.19 10.20 10.10 10.12 4,500 -0.12(-1.12%)
Jun 24, 2021 10.28 10.28 10.24 10.24 382 +0.20(+1.95%)
Jun 23, 2021 10.37 10.37 10.04 10.04 1,987 +0.39(+4.08%)
Jun 22, 2021 10.15 10.19 9.454 9.650 8,868 -0.56(-5.49%)
Jun 21, 2021 10.18 10.21 10.18 10.21 730 -0.04(-0.39%)
Jun 18, 2021 10.35 10.61 10.15 10.25 9,960 -0.62(-5.71%)
Jun 16, 2021 10.87 10.87 10.87 368 -0.13(-1.18%)
Jun 15, 2021 10.49 11.00 10.31 11.00 5,689 +0.20(+1.85%)
Jun 14, 2021 10.80 10.98 10.43 10.80 7,396 -0.45(-4.00%)
Jun 11, 2021 10.42 11.48 10.32 11.25 28,054 +0.68(+6.43%)
Jun 10, 2021 10.40 10.80 10.18 10.57 15,191 +0.24(+2.32%)
Jun 09, 2021 10.33 10.33 10.33 10.33 637 -0.06(-0.58%)
Jun 08, 2021 10.39 10.60 10.39 10.39 1,667 +0.26(+2.57%)
Jun 07, 2021 10.37 10.37 10.13 10.13 1,814 +0.13(+1.30%)
Jun 04, 2021 10.10 10.10 9.900 10.00 1,964 +0.20(+2.04%)
Jun 03, 2021 10.20 10.20 9.800 9.800 2,717 -0.21(-2.10%)
Jun 02, 2021 9.810 10.38 9.810 10.01 961 -0.17(-1.67%)
Jun 01, 2021 10.24 10.29 10.01 10.18 6,161 +0.83(+8.88%)
May 28, 2021 9.990 10.00 9.350 9.350 1,385 -0.46(-4.69%)
May 27, 2021 9.750 9.945 9.750 9.810 5,091 -0.39(-3.82%)
May 26, 2021 9.750 10.20 9.550 10.20 1,155 +0.21(+2.10%)
May 25, 2021 9.900 9.990 9.890 9.990 1,749 -0.01(-0.10%)
May 24, 2021 9.800 10.00 9.800 10.00 4,828 +0.00(+0.00%)
May 21, 2021 9.810 10.05 9.810 10.00 2,386 +0.03(+0.30%)
May 20, 2021 9.940 10.00 9.624 9.970 5,678 -0.23(-2.25%)
May 19, 2021 10.19 10.20 9.860 10.20 9,353 +0.34(+3.45%)
May 18, 2021 9.890 10.10 9.860 9.860 1,792 -0.15(-1.50%)
May 17, 2021 10.25 10.39 9.900 10.01 5,122 +0.36(+3.73%)
May 14, 2021 9.530 10.00 9.350 9.650 11,470 +0.74(+8.31%)
May 13, 2021 9.740 9.740 8.880 8.910 3,890 -0.18(-1.98%)
May 12, 2021 9.530 9.790 9.070 9.090 5,755 -0.58(-6.00%)
May 11, 2021 9.660 9.690 9.590 9.670 8,982 -0.24(-2.42%)
May 10, 2021 9.890 9.940 9.770 9.910 6,021 +0.01(+0.10%)
May 07, 2021 9.950 9.970 9.580 9.900 7,408 +0.33(+3.45%)
May 06, 2021 10.16 10.16 9.570 9.570 1,894 -0.20(-2.05%)
May 05, 2021 9.850 9.940 9.760 9.770 1,582 +0.04(+0.41%)
May 04, 2021 10.11 10.30 9.730 9.730 14,219 -0.58(-5.63%)
May 03, 2021 10.29 10.35 10.20 10.31 3,325 +0.53(+5.42%)
Apr 30, 2021 10.07 10.20 9.780 9.780 3,600 -0.21(-2.10%)
Apr 29, 2021 10.33 10.33 9.750 9.990 9,915 -0.66(-6.20%)
Apr 28, 2021 10.27 10.78 10.26 10.65 6,122 +0.18(+1.72%)
Apr 27, 2021 10.35 10.64 10.35 10.47 4,997 +0.22(+2.15%)
Apr 26, 2021 10.57 10.57 10.10 10.25 3,479 -0.36(-3.39%)
Apr 23, 2021 10.43 10.69 10.43 10.61 4,100 +0.01(+0.09%)
Apr 22, 2021 10.34 10.72 10.34 10.60 10,328 +0.06(+0.57%)
Apr 21, 2021 10.80 10.80 10.38 10.54 39,160 +0.39(+3.84%)
Apr 20, 2021 10.43 10.45 10.11 10.15 15,227 -0.13(-1.26%)
Apr 19, 2021 10.40 10.50 10.07 10.28 6,404 +0.03(+0.29%)
Apr 16, 2021 10.45 10.45 10.03 10.25 16,100 +0.00(+0.00%)
Apr 15, 2021 10.21 10.39 10.13 10.25 6,226 -0.22(-2.10%)
Apr 14, 2021 10.36 10.50 10.23 10.47 5,656 -0.02(-0.19%)
Apr 13, 2021 10.35 10.49 10.10 10.49 7,156 -0.01(-0.10%)
Apr 12, 2021 10.39 10.68 10.28 10.50 21,641 +0.39(+3.86%)
Apr 09, 2021 10.43 10.43 10.06 10.11 4,800 -0.38(-3.62%)
Apr 08, 2021 10.59 10.60 10.42 10.49 6,215 -0.16(-1.50%)
Apr 07, 2021 10.78 10.97 10.65 10.65 12,175 +0.15(+1.43%)
Apr 06, 2021 10.53 10.70 10.45 10.50 2,334 -0.05(-0.47%)
Apr 05, 2021 10.55 10.55 10.55 10.55 502 -0.01(-0.09%)
Apr 01, 2021 10.70 10.75 10.56 10.56 2,700 +0.06(+0.57%)
Mar 31, 2021 10.45 10.67 10.33 10.50 9,969 +0.10(+0.96%)
Mar 30, 2021 10.48 10.54 10.13 10.40 2,772 -0.29(-2.71%)
Mar 29, 2021 10.49 10.82 10.28 10.69 9,298 +0.19(+1.81%)
Mar 26, 2021 10.73 10.74 10.29 10.50 13,200 +0.37(+3.65%)
Mar 25, 2021 10.31 10.50 10.13 10.13 7,703 -0.16(-1.55%)
Mar 24, 2021 10.31 10.97 10.00 10.29 10,207 +0.47(+4.79%)
Mar 23, 2021 10.87 10.87 9.805 9.820 12,695 -1.04(-9.58%)
Mar 22, 2021 10.90 11.00 10.86 10.86 2,776 -0.14(-1.27%)
Mar 19, 2021 10.73 11.00 10.69 11.00 7,600 +0.63(+6.08%)
Mar 18, 2021 10.80 11.25 10.37 10.37 11,893 -0.23(-2.17%)
Mar 17, 2021 10.76 10.77 10.56 10.60 3,511 -0.10(-0.93%)
Mar 16, 2021 10.94 11.14 10.68 10.70 11,976 -0.21(-1.92%)
Mar 15, 2021 10.89 11.33 10.62 10.91 11,896 +0.12(+1.11%)
Mar 12, 2021 10.84 11.24 10.71 10.79 9,100 -0.32(-2.88%)
Mar 11, 2021 10.87 11.11 10.63 11.11 14,690 +0.04(+0.36%)
Mar 10, 2021 11.07 11.11 10.98 11.07 3,068 +0.34(+3.17%)
Mar 09, 2021 10.65 11.12 10.65 10.73 6,838 +0.15(+1.42%)
Mar 08, 2021 10.67 10.79 10.39 10.58 9,084 +0.04(+0.38%)
Mar 05, 2021 10.73 10.73 10.10 10.54 47,300 +0.17(+1.64%)
Mar 04, 2021 11.06 11.15 10.06 10.37 29,399 -0.58(-5.30%)
Mar 03, 2021 11.50 11.51 10.95 10.95 9,004 -0.65(-5.57%)
Mar 02, 2021 11.34 11.70 11.24 11.60 13,147 +0.40(+3.54%)
Mar 01, 2021 11.50 11.91 11.03 11.20 33,210 +0.55(+5.16%)
Feb 26, 2021 11.51 11.51 10.55 10.65 33,200 -0.65(-5.75%)
Feb 25, 2021 11.65 11.76 11.30 11.30 13,217 -0.46(-3.91%)
Feb 24, 2021 11.65 11.85 11.40 11.76 20,516 +0.42(+3.70%)
Feb 23, 2021 11.86 11.86 11.34 11.34 30,601 -0.67(-5.58%)
Feb 22, 2021 12.24 12.33 12.00 12.01 17,356 -0.28(-2.28%)
Feb 19, 2021 12.59 12.65 12.01 12.29 28,400 +0.01(+0.08%)
Feb 18, 2021 11.88 12.50 11.86 12.28 88,550 +0.17(+1.40%)
Feb 17, 2021 12.29 12.29 11.77 12.11 24,943 +0.02(+0.17%)
Feb 16, 2021 12.33 12.65 11.82 12.09 175,619 +0.57(+4.95%)
Feb 12, 2021 11.44 11.74 11.31 11.52 18,800 +0.12(+1.05%)
Feb 11, 2021 11.60 11.81 11.30 11.40 27,105 -0.12(-1.04%)
Feb 10, 2021 11.86 11.94 11.44 11.52 24,840 -0.21(-1.79%)
Feb 09, 2021 12.05 12.18 11.50 11.73 41,088 -0.04(-0.34%)
Feb 08, 2021 11.77 12.36 11.77 11.77 52,642 +0.36(+3.16%)
Feb 05, 2021 11.46 11.57 11.26 11.41 17,800 +0.00(+0.00%)
Feb 04, 2021 11.53 11.59 11.35 11.41 20,450 +0.07(+0.62%)
Feb 03, 2021 11.42 11.69 11.21 11.34 19,764 -0.22(-1.90%)
Feb 02, 2021 11.50 11.87 11.45 11.56 45,531 +0.40(+3.58%)
Feb 01, 2021 10.58 11.48 10.58 11.16 43,778 +0.40(+3.77%)
Jan 29, 2021 11.24 11.41 10.59 10.76 49,000 -0.29(-2.67%)
Jan 28, 2021 11.25 11.32 10.97 11.05 45,766 -0.05(-0.45%)
Jan 27, 2021 11.17 11.50 10.90 11.10 123,388 -0.11(-0.98%)
Jan 26, 2021 11.40 11.60 11.16 11.21 68,093 -0.39(-3.36%)
Jan 25, 2021 11.79 11.79 11.32 11.60 113,190 -0.52(-4.29%)
Jan 22, 2021 12.39 12.45 11.52 12.12 299,600 -0.82(-6.34%)
Jan 21, 2021 16.61 18.87 12.51 12.94 4,204,444 +2.31(+21.79%)
Jan 20, 2021 10.58 10.73 10.45 10.63 25,676 +0.12(+1.10%)
Jan 19, 2021 10.72 10.90 10.38 10.51 40,544 -0.19(-1.78%)
Jan 15, 2021 10.59 10.85 10.40 10.70 11,800 -0.04(-0.37%)
Jan 14, 2021 10.70 10.90 10.51 10.74 33,472 +0.36(+3.47%)
Jan 13, 2021 10.59 10.68 10.30 10.38 26,074 +0.00(+0.00%)
Jan 12, 2021 10.36 10.66 10.30 10.38 28,717 -0.17(-1.61%)
Jan 11, 2021 10.39 10.78 10.39 10.55 22,180 -0.15(-1.40%)
Jan 08, 2021 10.60 10.70 10.56 10.70 77,700 +0.19(+1.81%)
Jan 07, 2021 10.83 10.83 10.36 10.51 395,480 -2.89(-21.57%)
Jan 06, 2021 13.50 13.70 12.98 13.40 10,714 -0.38(-2.76%)
Jan 05, 2021 13.94 13.94 13.65 13.78 11,171 -0.33(-2.34%)
Jan 04, 2021 13.79 14.29 12.66 14.11 10,769 +0.71(+5.30%)
Dec 31, 2020 13.40 13.40 13.40 15,287 -0.90(-6.29%)
Dec 30, 2020 13.12 14.50 13.12 14.30 15,287 -0.25(-1.72%)
Dec 29, 2020 13.42 14.82 13.42 14.55 28,410 +0.53(+3.78%)
Dec 28, 2020 17.98 17.98 14.00 14.02 202,824 -10.17(-42.04%)
Dec 24, 2020 13.00 35.00 13.00 24.19 551,200 +11.69(+93.52%)
Dec 23, 2020 12.20 12.90 12.10 12.50 4,648 +0.51(+4.30%)
Dec 22, 2020 14.18 14.18 11.50 11.99 4,484 -0.51(-4.12%)
Dec 21, 2020 13.05 13.05 12.50 12.50 1,412 +0.34(+2.78%)
Dec 18, 2020 12.08 13.49 11.43 12.16 14,100 +0.16(+1.35%)
Dec 17, 2020 13.21 13.21 11.27 12.00 7,770 -0.89(-6.90%)
Dec 16, 2020 12.75 12.89 11.34 12.89 6,358 +0.29(+2.30%)
Dec 15, 2020 11.78 13.24 11.78 12.60 11,528 +0.74(+6.28%)
Dec 14, 2020 11.90 11.90 11.05 11.86 1,916 +0.06(+0.47%)
Dec 11, 2020 16.35 16.35 11.80 11.80 5,700 -0.69(-5.52%)
Dec 10, 2020 12.36 12.49 11.50 12.49 19,541 -0.36(-2.80%)
Dec 09, 2020 10.59 12.85 10.41 12.85 4,028 +2.43(+23.31%)
Dec 08, 2020 10.67 10.67 10.42 10.42 306 -0.67(-6.04%)
Dec 07, 2020 11.25 11.25 11.09 11.09 313 +0.53(+5.02%)
Dec 04, 2020 10.56 10.56 10.56 52 +0.00(+0.00%)
Dec 03, 2020 10.56 10.56 10.56 52 +0.00(+0.00%)
Dec 02, 2020 10.61 10.61 10.56 10.56 502 +0.55(+5.49%)
Dec 01, 2020 10.69 11.08 9.930 10.01 1,543 +0.22(+2.25%)
Nov 30, 2020 11.05 11.05 9.790 9.790 1,264 -0.83(-7.80%)
Nov 27, 2020 10.62 10.62 10.62 10.62 700 -0.38(-3.48%)
Nov 25, 2020 11.00 11.00 11.00 11 +0.00(+0.00%)
Nov 24, 2020 11.05 11.05 11.00 509 -0.05(-0.45%)
Nov 23, 2020 11.16 11.45 11.05 11.05 758 -0.95(-7.92%)
Nov 20, 2020 12.00 12.00 12.00 2 +0.00(+0.00%)
Nov 19, 2020 12.00 12.00 12.00 9 +0.00(+0.00%)
Nov 18, 2020 12.00 12.39 11.80 12.00 3,543 -0.06(-0.50%)
Nov 17, 2020 12.06 12.06 12.06 12.06 424 +0.17(+1.43%)
Nov 16, 2020 11.89 11.89 11.89 44 +0.00(+0.00%)
Nov 13, 2020 11.89 11.89 11.89 2 +0.00(+0.00%)
Nov 12, 2020 11.88 11.89 11.88 11.89 310 +0.53(+4.67%)
Nov 11, 2020 11.36 11.36 11.36 11 +0.00(+0.00%)
Nov 10, 2020 11.36 11.36 11.36 1 +0.00(+0.00%)
Nov 09, 2020 10.53 11.36 10.53 11.36 400 +0.03(+0.26%)
Nov 06, 2020 11.33 11.33 11.33 11.33 100 -0.09(-0.80%)
Nov 05, 2020 11.42 11.42 11.42 1 +0.00(+0.00%)
Nov 03, 2020 11.42 11.42 11.42 0 +0.39(+3.55%)
Nov 02, 2020 11.03 11.03 11.03 11 +0.00(+0.00%)
Oct 30, 2020 11.03 11.03 11.03 58 +0.00(+0.00%)
Oct 29, 2020 11.03 11.03 11.03 1 +0.00(+0.00%)
Oct 28, 2020 11.03 11.03 11.03 11.03 101 -1.43(-11.44%)
Oct 27, 2020 12.46 12.46 12.46 8 +0.00(+0.00%)
Oct 22, 2020 12.46 12.46 12.46 0 +0.00(+0.00%)
Oct 21, 2020 12.46 12.46 12.46 2 +0.00(+0.00%)
Oct 20, 2020 12.46 12.46 12.46 24 +0.00(+0.00%)
Oct 19, 2020 12.72 12.72 12.46 12.46 350 +0.26(+2.09%)
Oct 16, 2020 12.20 12.20 12.20 1 +0.00(+0.00%)
Oct 15, 2020 12.20 12.20 12.20 21 +0.00(+0.00%)
Oct 14, 2020 12.24 12.24 12.20 12.20 1,100 +0.43(+3.65%)
Oct 13, 2020 11.77 11.77 11.77 11.77 231 -0.91(-7.18%)
Oct 12, 2020 12.68 12.68 12.68 10 +0.00(+0.00%)
Oct 09, 2020 12.68 12.68 12.68 2 +0.00(+0.00%)
Oct 08, 2020 12.68 12.68 12.68 76 +0.00(+0.00%)
Oct 07, 2020 12.68 12.68 12.68 1 +0.00(+0.00%)
Oct 06, 2020 12.68 12.68 12.68 1 +0.00(+0.00%)
Oct 05, 2020 12.68 12.68 12.68 12.68 262 -0.45(-3.46%)
Oct 02, 2020 13.13 13.13 13.13 13.13 100 +0.87(+7.05%)
Sep 30, 2020 12.27 12.27 12.27 0 +0.23(+1.91%)
Sep 29, 2020 12.04 12.04 12.04 12.04 130 -0.31(-2.51%)
Sep 28, 2020 12.35 12.35 12.35 34 +0.00(+0.00%)
Sep 25, 2020 12.35 12.35 12.35 3 +0.00(+0.00%)
Sep 24, 2020 12.07 12.35 12.07 12.35 660 +0.80(+6.93%)
Sep 23, 2020 11.47 11.60 11.42 11.55 1,236 -1.18(-9.28%)
Sep 22, 2020 12.73 12.73 12.73 7 +0.00(+0.00%)
Sep 21, 2020 12.71 12.73 12.67 12.73 560 +0.47(+3.85%)
Sep 18, 2020 13.62 13.62 12.26 12.26 900 -1.26(-9.31%)
Sep 17, 2020 13.52 13.52 13.52 13.52 560 +1.74(+14.76%)
Sep 16, 2020 11.78 11.78 11.78 76 +0.00(+0.00%)
Sep 15, 2020 11.78 11.78 11.78 219 +0.00(+0.00%)
Sep 14, 2020 12.77 13.45 11.78 11.78 1,706 -0.82(-6.51%)
Sep 11, 2020 12.55 13.11 12.55 12.60 2,400 -0.53(-4.04%)
Sep 10, 2020 13.13 13.13 13.13 13.13 890 -0.73(-5.24%)
Sep 09, 2020 13.26 13.86 13.26 13.86 677 +0.03(+0.19%)
Sep 08, 2020 14.69 14.69 13.32 13.83 5,258 -0.94(-6.37%)
Sep 04, 2020 13.70 15.22 13.66 14.77 13,700 +3.12(+26.78%)
Sep 03, 2020 14.73 14.73 11.65 11.65 3,131 -3.05(-20.75%)
Sep 02, 2020 14.15 14.70 14.15 14.70 620 +0.69(+4.93%)
Sep 01, 2020 14.60 14.60 13.01 14.01 1,129 -0.95(-6.35%)
Aug 31, 2020 15.37 15.60 14.01 14.96 5,511 +0.69(+4.84%)
Aug 28, 2020 14.67 16.08 13.37 14.27 26,100 +2.37(+19.91%)
Aug 27, 2020 14.00 14.20 11.48 11.90 14,973 -2.50(-17.36%)
Aug 26, 2020 14.40 14.40 14.40 14.40 452 +0.40(+2.86%)
Aug 25, 2020 14.70 14.79 13.51 14.00 1,241 -0.01(-0.04%)
Aug 24, 2020 15.01 15.01 14.00 14.01 4,673 -0.09(-0.67%)
Aug 21, 2020 14.50 17.31 13.70 14.10 19,100 +0.29(+2.10%)
Aug 20, 2020 14.02 14.62 13.80 13.81 866 -0.19(-1.36%)
Aug 19, 2020 14.00 14.00 14.00 14.00 230 -0.01(-0.07%)
Aug 18, 2020 13.52 14.01 13.52 14.01 576 +0.51(+3.78%)
Aug 17, 2020 13.50 13.50 13.50 13.50 469 +0.50(+3.85%)
Aug 14, 2020 14.49 15.62 13.00 13.00 3,700 -1.66(-11.33%)
Aug 13, 2020 14.00 15.44 12.95 14.66 4,846 +0.56(+3.98%)
Aug 12, 2020 14.29 17.39 13.45 14.10 15,873 -0.33(-2.29%)
Aug 11, 2020 14.14 14.99 13.83 14.43 4,966 -0.26(-1.74%)
Aug 10, 2020 17.64 17.64 14.44 14.69 14,742 -6.31(-30.07%)
Aug 07, 2020 13.67 37.52 13.67 21.00 16,800 +9.38(+80.69%)
Aug 06, 2020 11.63 11.63 11.62 11.62 1,084 +0.88(+8.21%)
Aug 05, 2020 10.74 10.74 10.74 10.74 698 +0.59(+5.81%)
Aug 04, 2020 10.15 10.15 10.15 10.15 660 +0.86(+9.20%)
Aug 03, 2020 9.295 9.295 9.295 64 +0.00(+0.00%)
Jul 31, 2020 9.295 9.295 9.295 9.295 500 +0.24(+2.70%)
Jul 30, 2020 9.430 9.430 9.050 9.050 824 +0.49(+5.72%)
Jul 29, 2020 9.500 9.500 8.555 8.560 930 -0.09(-1.04%)
Jul 28, 2020 8.930 9.549 8.650 8.650 5,339 -1.08(-11.10%)
Jul 27, 2020 9.960 9.960 9.260 9.730 5,456 +0.33(+3.51%)
Jul 24, 2020 8.310 11.50 8.010 9.400 24,100 +2.40(+34.29%)
Jul 23, 2020 7.640 7.640 7.000 7.000 1,014 -1.52(-17.84%)
Jul 21, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Jul 20, 2020 8.520 8.520 8.520 2 +0.00(+0.00%)
Jul 16, 2020 8.520 8.520 8.520 0 -0.48(-5.33%)
Jul 15, 2020 8.980 9.000 8.980 9.000 542 +0.77(+9.36%)
Jul 14, 2020 10.35 10.35 8.230 424 -2.12(-20.48%)
Jul 13, 2020 10.35 10.35 10.35 112 +0.00(+0.00%)
Jul 10, 2020 9.560 10.35 9.560 10.35 200 -0.10(-0.96%)
Jul 09, 2020 10.44 10.45 10.44 10.45 283 +1.29(+14.08%)
Jul 08, 2020 9.160 9.160 9.160 9.160 120 -0.05(-0.54%)
Jul 07, 2020 9.210 9.210 9.210 9.210 697 +0.02(+0.22%)
Jul 06, 2020 9.190 9.190 9.190 9.190 560 -0.26(-2.70%)
Jul 02, 2020 9.445 9.445 9.445 9.445 100 +0.61(+6.84%)
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.