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

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.850 +0.740 (+9.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2020 9.820 9.820 8.840 8.840 458 +0.12(+1.41%)
Jun 30, 2020 9.460 9.460 8.717 8.717 1,007 -0.28(-3.14%)
Jun 29, 2020 9.550 9.560 8.186 9.000 1,997 -0.83(-8.44%)
Jun 26, 2020 9.830 9.830 9.830 55 +0.00(+0.00%)
Jun 25, 2020 10.30 10.30 9.160 9.830 2,181 +0.71(+7.78%)
Jun 24, 2020 9.570 9.570 9.120 9.120 936 -0.48(-5.00%)
Jun 23, 2020 9.600 9.600 9.600 9.600 251 -0.13(-1.30%)
Jun 22, 2020 9.727 9.727 9.727 233 +0.00(+0.00%)
Jun 19, 2020 10.38 10.38 9.727 9.727 800 -0.86(-8.08%)
Jun 18, 2020 10.63 10.63 10.05 10.58 1,600 -1.21(-10.25%)
Jun 17, 2020 8.550 11.98 8.550 11.79 2,490 +4.51(+61.95%)
Jun 12, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 10, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 09, 2020 7.280 7.280 7.280 1 +0.00(+0.00%)
Jun 05, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 03, 2020 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 02, 2020 7.280 7.280 7.280 13 +0.00(+0.00%)
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.