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

Addex Therapeutics Ltd ADR (NQ: ADXN )

20.05 -0.91 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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%)
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.