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

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.185 +0.645 (+8.55%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
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%)
Aug 02, 2021 9.720 10.01 9.080 9.080 1,304 -0.77(-7.82%)
Jul 30, 2021 9.560 9.900 9.560 9.850 7,613 +0.75(+8.24%)
Jul 29, 2021 9.640 9.640 9.100 9.100 2,164 +0.10(+1.11%)
Jul 28, 2021 9.365 9.365 9.000 9.000 1,279 -0.55(-5.76%)
Jul 27, 2021 9.530 9.550 9.400 9.550 1,029 -0.05(-0.52%)
Jul 26, 2021 9.590 9.650 9.362 9.600 1,920 +0.30(+3.23%)
Jul 23, 2021 9.780 9.780 9.300 9.300 1,990 -0.31(-3.23%)
Jul 22, 2021 9.570 9.960 9.570 9.611 1,441 +0.22(+2.38%)
Jul 21, 2021 9.536 9.730 9.355 9.387 1,376 +0.29(+3.24%)
Jul 20, 2021 9.480 9.515 9.092 9.092 2,275 -0.26(-2.76%)
Jul 19, 2021 9.450 9.450 9.350 9.350 925 +0.26(+2.86%)
Jul 16, 2021 9.420 9.644 9.050 9.090 6,280 -0.56(-5.80%)
Jul 15, 2021 9.850 9.850 9.290 9.650 12,565 +0.42(+4.55%)
Jul 14, 2021 9.825 10.20 9.153 9.230 17,060 -0.27(-2.84%)
Jul 13, 2021 9.610 9.940 9.080 9.500 51,972 -0.33(-3.36%)
Jul 12, 2021 9.980 9.980 9.620 9.830 3,047 +0.20(+2.08%)
Jul 09, 2021 9.630 9.630 9.630 9.630 833 -0.02(-0.21%)
Jul 08, 2021 9.720 10.05 9.610 9.650 2,743 +0.04(+0.42%)
Jul 07, 2021 9.980 9.990 9.570 9.610 5,473 -0.38(-3.80%)
Jul 06, 2021 10.19 10.19 9.990 9.990 2,036 -0.25(-2.44%)
Jul 02, 2021 10.06 10.50 10.03 10.24 2,441 -0.66(-6.06%)
Jul 01, 2021 10.06 10.90 9.570 10.90 2,191 +1.34(+14.02%)
Jun 30, 2021 10.24 10.24 9.559 9.559 461 -0.52(-5.20%)
Jun 29, 2021 10.14 10.35 10.08 10.08 6,542 +0.08(+0.84%)
Jun 28, 2021 10.18 10.20 9.960 10.00 1,484 -0.12(-1.23%)
Jun 25, 2021 10.19 10.20 10.10 10.12 4,500 -0.12(-1.12%)
Jun 24, 2021 10.28 10.28 10.24 10.24 382 +0.20(+1.95%)
Jun 23, 2021 10.37 10.37 10.04 10.04 1,987 +0.39(+4.08%)
Jun 22, 2021 10.15 10.19 9.454 9.650 8,868 -0.56(-5.49%)
Jun 21, 2021 10.18 10.21 10.18 10.21 730 -0.04(-0.39%)
Jun 18, 2021 10.35 10.61 10.15 10.25 9,960 -0.62(-5.71%)
Jun 16, 2021 10.87 10.87 10.87 368 -0.13(-1.18%)
Jun 15, 2021 10.49 11.00 10.31 11.00 5,689 +0.20(+1.85%)
Jun 14, 2021 10.80 10.98 10.43 10.80 7,396 -0.45(-4.00%)
Jun 11, 2021 10.42 11.48 10.32 11.25 28,054 +0.68(+6.43%)
Jun 10, 2021 10.40 10.80 10.18 10.57 15,191 +0.24(+2.32%)
Jun 09, 2021 10.33 10.33 10.33 10.33 637 -0.06(-0.58%)
Jun 08, 2021 10.39 10.60 10.39 10.39 1,667 +0.26(+2.57%)
Jun 07, 2021 10.37 10.37 10.13 10.13 1,814 +0.13(+1.30%)
Jun 04, 2021 10.10 10.10 9.900 10.00 1,964 +0.20(+2.04%)
Jun 03, 2021 10.20 10.20 9.800 9.800 2,717 -0.21(-2.10%)
Jun 02, 2021 9.810 10.38 9.810 10.01 961 -0.17(-1.67%)
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.