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

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.100 +0.250 (+2.82%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 3, 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, 2022 1.060 1.100 1.050 1.080 38,999 +0.02(+1.89%)
Aug 30, 2022 1.180 1.180 0.9680 1.060 432,434 -0.16(-13.11%)
Aug 29, 2022 1.160 1.300 1.140 1.220 680,176 +0.07(+6.09%)
Aug 26, 2022 1.150 1.220 1.120 1.150 134,722 -0.07(-5.74%)
Aug 25, 2022 1.200 1.230 1.170 1.220 54,094 +0.00(+0.00%)
Aug 24, 2022 1.120 1.260 1.120 1.220 148,156 +0.08(+7.02%)
Aug 23, 2022 1.170 1.240 1.120 1.140 105,549 -0.01(-0.87%)
Aug 22, 2022 1.230 1.243 1.140 1.150 106,612 -0.10(-8.00%)
Aug 19, 2022 1.300 1.300 1.180 1.250 233,885 -0.08(-6.02%)
Aug 18, 2022 1.250 1.450 1.250 1.330 675,062 +0.04(+3.10%)
Aug 17, 2022 1.320 1.380 1.290 1.290 189,951 -0.06(-4.44%)
Aug 16, 2022 1.360 1.430 1.300 1.350 426,689 -0.04(-2.88%)
Aug 15, 2022 1.370 1.490 1.360 1.390 357,123 +0.05(+3.73%)
Aug 12, 2022 1.280 1.390 1.160 1.340 959,970 +0.05(+3.88%)
Aug 11, 2022 1.260 1.355 1.222 1.290 382,990 -0.02(-1.53%)
Aug 10, 2022 1.410 1.420 1.260 1.310 439,049 -0.09(-6.43%)
Aug 09, 2022 1.310 1.550 1.300 1.400 1,020,610 +0.10(+7.69%)
Aug 08, 2022 1.280 1.370 1.260 1.300 324,865 +0.00(+0.00%)
Aug 05, 2022 1.230 1.400 1.210 1.300 510,340 +0.04(+3.17%)
Aug 04, 2022 1.180 1.290 1.170 1.260 799,379 +0.13(+11.50%)
Aug 03, 2022 1.170 1.170 1.110 1.130 251,897 +0.04(+3.67%)
Aug 02, 2022 1.180 1.220 1.040 1.090 332,802 -0.07(-6.03%)
Aug 01, 2022 1.100 1.190 1.080 1.160 419,333 +0.00(+0.20%)
Jul 29, 2022 1.270 1.288 1.100 1.158 426,373 -0.11(-8.84%)
Jul 28, 2022 1.240 1.310 1.210 1.270 305,278 +0.02(+1.60%)
Jul 27, 2022 1.380 1.389 1.150 1.250 802,149 -0.08(-6.02%)
Jul 26, 2022 1.310 1.410 1.210 1.330 1,383,924 -0.09(-6.34%)
Jul 25, 2022 1.840 1.950 1.350 1.420 3,707,168 -0.56(-28.28%)
Jul 22, 2022 1.740 2.190 1.520 1.980 12,376,357 +0.05(+2.59%)
Jul 21, 2022 1.580 2.490 1.570 1.930 157,803,456 +1.01(+110.40%)
Jul 20, 2022 0.9400 0.9499 0.8611 0.9173 111,838 -0.01(-1.34%)
Jul 19, 2022 1.050 1.050 0.8600 0.9298 237,128 -0.08(-7.94%)
Jul 18, 2022 1.000 1.020 0.9959 1.010 19,842 +0.02(+2.05%)
Jul 15, 2022 1.020 1.039 0.9601 0.9897 124,478 +0.01(+0.99%)
Jul 14, 2022 1.090 1.091 0.9702 0.9800 282,061 +0.00(+0.09%)
Jul 13, 2022 1.000 1.080 0.9700 0.9791 92,126 -0.08(-7.63%)
Jul 12, 2022 1.070 1.090 1.000 1.060 30,939 -0.02(-2.21%)
Jul 11, 2022 1.050 1.160 1.030 1.084 107,061 -0.01(-0.57%)
Jul 08, 2022 1.070 1.160 1.045 1.090 68,309 -0.04(-3.53%)
Jul 07, 2022 1.160 1.170 1.070 1.130 30,727 -0.02(-1.74%)
Jul 06, 2022 1.230 1.230 1.050 1.150 42,129 -0.05(-4.17%)
Jul 05, 2022 1.200 1.300 1.100 1.200 248,091 +0.01(+0.84%)
Jul 01, 2022 1.210 1.220 1.120 1.190 62,499 +0.04(+3.48%)
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%)
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.