Indicators

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.620 -0.170 (-1.93%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.270	1.288	1.100	1.158	426,373	-0.11(-8.84%)
Jul 28, 2022	1.240	1.310	1.210	1.270	305,278	+0.02(+1.60%)
Jul 27, 2022	1.380	1.389	1.150	1.250	802,149	-0.08(-6.02%)
Jul 26, 2022	1.310	1.410	1.210	1.330	1,383,924	-0.09(-6.34%)
Jul 25, 2022	1.840	1.950	1.350	1.420	3,707,168	-0.56(-28.28%)
Jul 22, 2022	1.740	2.190	1.520	1.980	12,376,357	+0.05(+2.59%)
Jul 21, 2022	1.580	2.490	1.570	1.930	157,803,456	+1.01(+110.40%)
Jul 20, 2022	0.9400	0.9499	0.8611	0.9173	111,838	-0.01(-1.34%)
Jul 19, 2022	1.050	1.050	0.8600	0.9298	237,128	-0.08(-7.94%)
Jul 18, 2022	1.000	1.020	0.9959	1.010	19,842	+0.02(+2.05%)
Jul 15, 2022	1.020	1.039	0.9601	0.9897	124,478	+0.01(+0.99%)
Jul 14, 2022	1.090	1.091	0.9702	0.9800	282,061	+0.00(+0.09%)
Jul 13, 2022	1.000	1.080	0.9700	0.9791	92,126	-0.08(-7.63%)
Jul 12, 2022	1.070	1.090	1.000	1.060	30,939	-0.02(-2.21%)
Jul 11, 2022	1.050	1.160	1.030	1.084	107,061	-0.01(-0.57%)
Jul 08, 2022	1.070	1.160	1.045	1.090	68,309	-0.04(-3.53%)
Jul 07, 2022	1.160	1.170	1.070	1.130	30,727	-0.02(-1.74%)
Jul 06, 2022	1.230	1.230	1.050	1.150	42,129	-0.05(-4.17%)
Jul 05, 2022	1.200	1.300	1.100	1.200	248,091	+0.01(+0.84%)

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.