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

Addex Therapeutics Ltd ADR (NQ: ADXN )

22.60 -2.15 (-8.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 28, 2023 2.180 2.180 1.850 2.050 465,129 -0.12(-5.53%)
Feb 27, 2023 2.140 2.260 2.100 2.170 294,474 -0.01(-0.53%)
Feb 24, 2023 2.190 2.240 2.020 2.182 451,790 +0.04(+1.94%)
Feb 23, 2023 2.100 2.195 1.940 2.140 799,263 +0.04(+1.90%)
Feb 22, 2023 2.120 2.130 2.016 2.100 548,637 +0.13(+6.60%)
Feb 21, 2023 1.880 2.082 1.880 1.970 417,033 +0.09(+4.79%)
Feb 17, 2023 2.010 2.180 1.780 1.880 1,479,174 +0.00(+0.00%)
Feb 16, 2023 1.500 2.100 1.500 1.880 2,206,597 +0.38(+25.33%)
Feb 15, 2023 1.410 1.570 1.380 1.500 171,354 +0.11(+8.30%)
Feb 14, 2023 1.390 1.440 1.330 1.385 137,523 +0.02(+1.84%)
Feb 13, 2023 1.420 1.470 1.250 1.360 222,443 -0.10(-6.85%)
Feb 10, 2023 1.500 1.500 1.360 1.460 123,985 -0.04(-2.38%)
Feb 09, 2023 1.410 1.600 1.360 1.496 571,292 +0.14(+9.97%)
Feb 08, 2023 1.280 1.580 1.170 1.360 428,394 +0.06(+4.62%)
Feb 07, 2023 1.250 1.340 1.240 1.300 103,645 +0.06(+4.84%)
Feb 06, 2023 1.430 1.430 1.140 1.240 503,452 -0.20(-13.89%)
Feb 03, 2023 1.260 1.680 1.260 1.440 1,343,928 +0.19(+15.20%)
Feb 02, 2023 1.200 1.380 1.200 1.250 497,211 +0.09(+7.76%)
Feb 01, 2023 1.080 1.200 1.060 1.160 525,017 +0.09(+8.41%)
Jan 31, 2023 1.080 1.080 1.030 1.070 87,300 +0.03(+2.88%)
Jan 30, 2023 1.110 1.130 1.020 1.040 153,660 -0.02(-1.89%)
Jan 27, 2023 1.080 1.110 1.030 1.060 305,051 +0.02(+1.92%)
Jan 26, 2023 1.040 1.090 1.020 1.040 222,008 -0.01(-0.95%)
Jan 25, 2023 0.9500 1.060 0.9300 1.050 445,097 +0.12(+12.90%)
Jan 24, 2023 0.9000 0.9380 0.8900 0.9300 135,602 +0.01(+1.09%)
Jan 23, 2023 0.8700 0.9384 0.8500 0.9200 223,142 +0.04(+4.93%)
Jan 20, 2023 0.8500 0.9000 0.8300 0.8768 164,392 +0.05(+5.64%)
Jan 19, 2023 0.8000 0.8600 0.8000 0.8300 180,465 +0.03(+3.74%)
Jan 18, 2023 0.8649 0.8649 0.7610 0.8001 259,716 -0.05(-5.49%)
Jan 17, 2023 0.8700 0.9000 0.8400 0.8466 162,882 -0.02(-2.69%)
Jan 13, 2023 0.8299 0.8780 0.8295 0.8700 223,461 +0.03(+3.57%)
Jan 12, 2023 0.7693 0.8500 0.7600 0.8400 433,185 +0.05(+6.99%)
Jan 11, 2023 0.7900 0.7980 0.7600 0.7851 76,467 +0.02(+2.72%)
Jan 10, 2023 0.7572 0.7916 0.7500 0.7643 149,783 +0.06(+9.17%)
Jan 09, 2023 0.7710 0.8150 0.6500 0.7001 179,251 -0.04(-5.94%)
Jan 06, 2023 0.7766 0.7811 0.7300 0.7443 59,300 +0.00(+0.23%)
Jan 05, 2023 0.7900 0.7900 0.7203 0.7426 258,022 +0.02(+3.14%)
Jan 04, 2023 0.7100 0.7400 0.7043 0.7200 55,724 +0.04(+5.88%)
Jan 03, 2023 0.6500 0.7500 0.6500 0.6800 85,503 +0.05(+7.92%)
Dec 30, 2022 0.6300 0.6544 0.5950 0.6301 124,461 +0.00(+0.02%)
Dec 29, 2022 0.6100 0.6300 0.6006 0.6300 121,712 +0.03(+5.00%)
Dec 28, 2022 0.5918 0.6130 0.5800 0.6000 40,624 +0.00(+0.05%)
Dec 27, 2022 0.5900 0.6300 0.5700 0.5997 56,707 +0.04(+7.09%)
Dec 23, 2022 0.5600 0.6000 0.5600 0.5600 36,311 +0.01(+1.01%)
Dec 22, 2022 0.6100 0.6100 0.5500 0.5544 156,926 -0.05(-7.60%)
Dec 21, 2022 0.6181 0.6283 0.5705 0.6000 81,827 -0.01(-1.27%)
Dec 20, 2022 0.5865 0.6500 0.5800 0.6077 90,282 +0.01(+1.28%)
Dec 19, 2022 0.5821 0.6500 0.5821 0.6000 26,188 -0.02(-2.44%)
Dec 16, 2022 0.6105 0.6400 0.5805 0.6150 50,830 +0.01(+1.49%)
Dec 15, 2022 0.6390 0.6500 0.6000 0.6060 162,424 -0.02(-2.65%)
Dec 14, 2022 0.6500 0.6896 0.6200 0.6225 38,457 -0.01(-1.57%)
Dec 13, 2022 0.7200 0.7200 0.6200 0.6324 74,980 -0.01(-1.11%)
Dec 12, 2022 0.6600 0.6899 0.6273 0.6395 54,147 -0.01(-1.80%)
Dec 09, 2022 0.6700 0.6905 0.6302 0.6512 110,787 +0.01(+1.73%)
Dec 08, 2022 0.6400 0.6759 0.6301 0.6401 150,163 +0.02(+2.50%)
Dec 07, 2022 0.7248 0.7250 0.5507 0.6245 454,791 -0.09(-12.65%)
Dec 06, 2022 0.7302 0.7302 0.7000 0.7149 91,112 -0.01(-1.09%)
Dec 05, 2022 0.7800 0.7800 0.7155 0.7228 194,387 -0.05(-6.13%)
Dec 02, 2022 0.7700 0.7899 0.7480 0.7700 64,976 +0.02(+2.57%)
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.