Indicators

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.790 -0.210 (-2.33%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022				5.730	12	+0.32(+5.91%)
Jan 28, 2022	5.410	5.440	5.410	5.410	3,091	+0.09(+1.69%)
Jan 27, 2022	5.663	5.663	5.100	5.320	1,281	-0.04(-0.75%)
Jan 26, 2022	5.930	5.939	5.360	5.360	5,713	-0.04(-0.74%)
Jan 25, 2022	5.720	5.950	5.400	5.400	9,366	-0.12(-2.17%)
Jan 24, 2022	5.550	5.550	5.230	5.520	9,087	-0.03(-0.54%)
Jan 21, 2022	6.050	6.050	5.550	5.550	8,236	-0.25(-4.31%)
Jan 20, 2022	6.060	6.060	5.790	5.800	5,711	-0.04(-0.62%)
Jan 19, 2022	6.160	6.160	5.830	5.836	6,356	+0.02(+0.43%)
Jan 18, 2022	6.300	6.320	5.812	5.812	1,048	-0.16(-2.65%)
Jan 14, 2022				5.970	0	-0.05(-0.83%)
Jan 13, 2022	6.510	6.550	5.990	6.020	28,715	-0.17(-2.75%)
Jan 12, 2022	6.440	6.550	6.190	6.190	7,082	+0.07(+1.14%)
Jan 11, 2022	6.500	6.500	6.010	6.120	2,820	-0.23(-3.62%)
Jan 10, 2022	6.640	6.679	6.313	6.350	2,748	+0.12(+1.93%)
Jan 07, 2022	6.230	6.230	6.230	6.230	353	+0.01(+0.16%)
Jan 06, 2022	6.380	6.380	6.120	6.220	1,737	-0.30(-4.60%)
Jan 05, 2022	6.560	6.650	6.520	6.520	5,234	-0.31(-4.58%)
Jan 04, 2022	6.590	6.833	6.430	6.833	1,932	+0.15(+2.31%)

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.