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 (%)
Oct 31, 2022 0.9000 0.9900 0.8200 0.8500 142,310 -0.05(-5.56%)
Oct 28, 2022 0.8499 0.9499 0.8200 0.9000 348,630 +0.08(+10.38%)
Oct 27, 2022 0.7885 0.8600 0.7700 0.8154 50,658 +0.00(+0.05%)
Oct 26, 2022 0.8255 0.8700 0.7500 0.8150 150,132 +0.08(+11.64%)
Oct 25, 2022 0.7353 0.7901 0.7200 0.7300 55,885 -0.01(-1.11%)
Oct 24, 2022 0.7500 0.7874 0.6417 0.7382 87,316 -0.04(-5.36%)
Oct 21, 2022 0.7519 0.7981 0.7501 0.7800 12,924 +0.03(+3.31%)
Oct 20, 2022 0.7700 0.8100 0.7500 0.7550 16,275 -0.03(-4.42%)
Oct 19, 2022 0.8000 0.8115 0.7100 0.7899 26,091 -0.01(-1.26%)
Oct 18, 2022 0.8098 0.8196 0.7539 0.8000 20,835 +0.02(+2.67%)
Oct 17, 2022 0.7435 0.8200 0.7435 0.7792 5,057 -0.02(-2.60%)
Oct 14, 2022 0.7800 0.8000 0.7500 0.8000 7,091 +0.00(+0.00%)
Oct 13, 2022 0.7252 0.8198 0.7252 0.8000 39,417 +0.03(+3.87%)
Oct 12, 2022 0.7800 0.8200 0.7702 0.7702 15,702 -0.02(-2.51%)
Oct 11, 2022 0.8550 0.8550 0.7705 0.7900 28,441 -0.04(-4.82%)
Oct 10, 2022 0.7900 0.8300 0.7661 0.8300 30,595 +0.04(+4.42%)
Oct 07, 2022 0.7500 0.8445 0.7500 0.7949 120,732 +0.05(+6.67%)
Oct 06, 2022 0.7500 0.7550 0.7201 0.7452 42,427 -0.01(-1.30%)
Oct 05, 2022 0.7651 0.8200 0.7206 0.7550 66,295 -0.01(-1.46%)
Oct 04, 2022 0.7896 0.8497 0.7662 0.7662 20,782 -0.02(-3.01%)
Oct 03, 2022 0.7999 0.8049 0.7358 0.7900 27,056 -0.01(-1.23%)
Sep 30, 2022 0.8200 0.8200 0.7749 0.7998 21,168 -0.00(-0.01%)
Sep 29, 2022 0.7930 0.8170 0.6800 0.7999 20,190 -0.02(-2.46%)
Sep 28, 2022 0.7882 0.8360 0.7545 0.8201 32,183 +0.02(+2.42%)
Sep 27, 2022 0.8100 0.8495 0.7232 0.8007 43,033 -0.01(-0.66%)
Sep 26, 2022 0.8150 0.8150 0.7675 0.8060 42,766 +0.01(+1.35%)
Sep 23, 2022 0.8176 0.8176 0.7840 0.7953 40,144 +0.02(+1.94%)
Sep 22, 2022 0.8700 0.9501 0.7425 0.7802 551,378 -0.08(-9.45%)
Sep 21, 2022 0.8900 0.9500 0.8340 0.8616 191,520 +0.04(+4.74%)
Sep 20, 2022 0.8600 1.000 0.8100 0.8226 238,009 -0.03(-3.79%)
Sep 19, 2022 0.9896 0.9896 0.8434 0.8550 127,842 -0.08(-8.71%)
Sep 16, 2022 0.9700 1.004 0.9320 0.9366 74,161 -0.02(-2.44%)
Sep 15, 2022 1.030 1.030 0.9300 0.9600 91,383 +0.01(+0.99%)
Sep 14, 2022 0.9663 1.030 0.9309 0.9506 39,069 -0.01(-1.02%)
Sep 13, 2022 1.000 1.030 0.9253 0.9604 95,936 -0.05(-4.91%)
Sep 12, 2022 1.030 1.090 1.000 1.010 71,610 -0.03(-2.88%)
Sep 09, 2022 1.020 1.060 1.020 1.040 31,312 +0.01(+0.97%)
Sep 08, 2022 0.9700 1.060 0.9715 1.030 39,330 +0.04(+4.04%)
Sep 07, 2022 1.010 1.020 0.9431 0.9900 73,851 -0.02(-1.98%)
Sep 06, 2022 1.040 1.065 0.9681 1.010 96,611 -0.04(-3.81%)
Sep 02, 2022 1.030 1.080 1.020 1.050 25,862 +0.00(+0.00%)
Sep 01, 2022 1.090 1.100 1.020 1.050 75,765 -0.03(-2.78%)
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%)
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.