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

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.050 +0.510 (+6.76%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 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 29, 2021 7.890 7.890 7.890 7.890 528 -0.05(-0.63%)
Oct 28, 2021 7.700 7.940 7.700 7.940 572 +0.39(+5.17%)
Oct 27, 2021 7.550 7.550 7.510 7.550 787 -0.32(-4.07%)
Oct 26, 2021 7.855 8.260 7.510 7.870 1,262 -0.01(-0.13%)
Oct 25, 2021 7.815 7.880 7.815 7.880 450 +0.00(+0.00%)
Oct 22, 2021 7.920 7.930 7.880 7.880 2,273 +0.00(+0.00%)
Oct 21, 2021 8.150 8.150 7.880 7.880 3,218 -0.33(-4.07%)
Oct 20, 2021 8.257 8.257 8.215 8.215 566 +0.01(+0.18%)
Oct 19, 2021 8.200 8.200 8.200 8.200 500 +0.04(+0.49%)
Oct 18, 2021 8.280 8.280 8.280 8.160 1,858 -0.35(-4.11%)
Oct 14, 2021 8.510 8.510 8.510 77 +0.03(+0.35%)
Oct 13, 2021 8.612 8.612 8.280 8.480 2,934 -0.20(-2.30%)
Oct 11, 2021 8.680 8.680 8.680 156 -0.33(-3.66%)
Oct 08, 2021 8.990 9.010 8.990 9.010 700 +0.10(+1.12%)
Oct 07, 2021 9.030 9.030 8.910 8.910 2,614 -0.17(-1.87%)
Oct 06, 2021 9.080 9.080 9.080 9.080 1,567 +0.08(+0.89%)
Oct 05, 2021 9.330 9.330 9.000 9.000 1,261 -0.40(-4.22%)
Oct 04, 2021 9.397 9.397 9.397 9.397 303 +0.35(+3.83%)
Oct 01, 2021 9.250 9.300 9.050 9.050 1,813 +0.04(+0.44%)
Sep 30, 2021 9.330 9.330 9.010 9.010 1,502 -0.09(-0.99%)
Sep 29, 2021 9.340 9.340 9.100 9.100 2,856 -0.35(-3.70%)
Sep 27, 2021 9.450 9.450 9.450 114 -0.25(-2.58%)
Sep 24, 2021 9.500 9.700 9.360 9.700 1,337 +0.12(+1.31%)
Sep 23, 2021 9.575 9.575 9.575 9.575 642 -0.12(-1.29%)
Sep 22, 2021 9.390 9.700 9.383 9.700 5,664 +0.05(+0.57%)
Sep 21, 2021 9.645 9.645 9.645 9.645 470 +0.29(+3.16%)
Sep 20, 2021 9.310 9.750 9.310 9.350 3,806 +0.11(+1.19%)
Sep 17, 2021 9.550 9.550 9.240 9.240 2,776 -0.44(-4.54%)
Sep 16, 2021 9.680 9.680 9.680 9.680 216 -0.03(-0.31%)
Sep 15, 2021 9.890 9.890 9.710 9.710 484 +0.13(+1.36%)
Sep 13, 2021 9.580 9.580 9.580 100 -0.37(-3.72%)
Sep 10, 2021 9.810 9.950 9.810 9.950 3,665 +0.13(+1.38%)
Sep 09, 2021 9.570 10.00 9.570 9.815 1,685 +0.52(+5.65%)
Sep 08, 2021 9.900 9.900 9.290 9.290 1,985 -0.03(-0.37%)
Sep 07, 2021 10.17 10.20 9.000 9.324 11,436 -0.17(-1.75%)
Sep 03, 2021 10.05 10.28 9.490 9.490 2,672 -0.27(-2.77%)
Sep 02, 2021 9.990 9.990 9.760 9.760 410 +0.00(+0.00%)
Sep 01, 2021 9.760 9.760 9.760 9.760 267 +0.04(+0.36%)
Aug 31, 2021 9.950 9.953 9.725 9.725 919 +0.03(+0.26%)
Aug 30, 2021 9.940 9.940 9.700 9.700 1,612 +0.02(+0.24%)
Aug 27, 2021 10.15 10.15 9.676 9.676 1,155 +0.15(+1.53%)
Aug 26, 2021 9.930 9.960 9.500 9.530 6,697 -0.37(-3.74%)
Aug 25, 2021 9.900 9.900 9.900 9.900 142 -0.05(-0.50%)
Aug 24, 2021 10.00 10.20 9.500 9.950 9,238 +0.06(+0.61%)
Aug 23, 2021 9.940 10.00 9.720 9.890 11,909 +0.00(+0.00%)
Aug 20, 2021 9.916 9.916 9.870 9.890 786 -0.16(-1.60%)
Aug 19, 2021 9.870 10.22 9.870 10.05 5,536 +0.64(+6.81%)
Aug 18, 2021 10.03 10.03 9.239 9.410 5,493 -0.49(-4.95%)
Aug 17, 2021 10.19 10.24 9.890 9.900 4,937 +0.21(+2.17%)
Aug 16, 2021 9.950 10.15 9.690 9.690 2,116 -0.24(-2.42%)
Aug 13, 2021 10.04 10.04 9.863 9.930 768 -0.07(-0.70%)
Aug 12, 2021 9.740 10.00 9.710 10.00 1,834 +0.13(+1.32%)
Aug 11, 2021 9.868 10.11 9.868 9.870 1,336 -0.28(-2.76%)
Aug 09, 2021 10.15 10.15 10.15 139 +0.28(+2.84%)
Aug 06, 2021 10.11 10.12 9.870 9.870 2,434 -0.06(-0.60%)
Aug 05, 2021 9.930 9.930 9.930 9.930 1,214 +0.08(+0.86%)
Aug 04, 2021 9.970 9.970 9.845 9.845 808 +0.02(+0.20%)
Aug 03, 2021 10.03 10.04 9.710 9.825 7,712 +0.74(+8.20%)
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.