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

Addex Therapeutics Ltd ADR (NQ: ADXN )

19.25 -1.71 (-8.16%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 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 (%)
Dec 29, 2023 5.850 6.600 5.740 6.050 7,867 +0.17(+2.89%)
Dec 28, 2023 5.825 6.435 5.600 5.880 20,895 +0.25(+4.40%)
Dec 27, 2023 5.610 5.782 5.510 5.632 3,767 +0.12(+2.21%)
Dec 26, 2023 5.500 6.060 5.500 5.510 15,726 +0.06(+1.10%)
Dec 22, 2023 5.900 5.900 5.390 5.450 5,390 -0.23(-4.05%)
Dec 21, 2023 6.250 6.250 5.410 5.680 3,338 +0.22(+4.05%)
Dec 20, 2023 5.625 6.010 5.450 5.459 5,867 +0.08(+1.47%)
Dec 19, 2023 5.080 5.380 5.080 5.380 4,145 +0.23(+4.47%)
Dec 18, 2023 5.101 5.659 5.050 5.150 3,855 -0.28(-5.16%)
Dec 15, 2023 5.370 5.430 5.000 5.430 8,749 +0.10(+1.88%)
Dec 14, 2023 5.680 5.800 5.330 5.330 4,068 -0.07(-1.30%)
Dec 13, 2023 5.520 5.630 5.400 5.400 3,905 +0.05(+0.93%)
Dec 12, 2023 5.450 5.680 5.350 5.350 4,592 -0.05(-0.93%)
Dec 11, 2023 5.749 5.749 5.330 5.400 7,475 +0.00(+0.00%)
Dec 08, 2023 5.410 5.680 5.350 5.400 3,093 -0.30(-5.27%)
Dec 07, 2023 5.799 5.850 5.550 5.700 6,427 +0.18(+3.27%)
Dec 06, 2023 5.990 6.000 5.500 5.520 12,070 -0.28(-4.83%)
Dec 05, 2023 6.160 7.126 5.610 5.800 22,436 -0.30(-4.92%)
Dec 04, 2023 5.890 6.100 5.500 6.100 5,164 +0.32(+5.54%)
Dec 01, 2023 5.800 5.800 5.520 5.780 4,056 +0.23(+4.14%)
Nov 30, 2023 5.520 6.240 5.500 5.550 5,238 -0.16(-2.72%)
Nov 29, 2023 5.505 5.900 5.505 5.705 4,077 +0.01(+0.26%)
Nov 28, 2023 5.159 5.755 5.159 5.690 5,033 -0.04(-0.70%)
Nov 27, 2023 5.900 6.010 5.540 5.730 11,895 -0.13(-2.22%)
Nov 24, 2023 5.500 5.860 5.200 5.860 12,626 +0.26(+4.64%)
Nov 22, 2023 5.900 6.702 5.330 5.600 14,718 -0.40(-6.66%)
Nov 21, 2023 5.935 6.152 5.610 6.000 8,523 -0.30(-4.76%)
Nov 20, 2023 6.090 6.510 5.710 6.300 11,843 +0.30(+5.00%)
Nov 17, 2023 6.340 6.800 5.700 6.000 21,400 -0.11(-1.80%)
Nov 16, 2023 5.860 6.200 5.700 6.110 7,034 +0.01(+0.17%)
Nov 15, 2023 6.300 6.320 5.620 6.100 7,654 +0.10(+1.66%)
Nov 14, 2023 5.650 6.200 5.520 6.000 5,980 +0.59(+10.91%)
Nov 13, 2023 5.690 5.990 5.410 5.410 9,127 -0.21(-3.75%)
Nov 10, 2023 5.300 5.955 5.100 5.621 26,676 +0.36(+6.86%)
Nov 09, 2023 5.620 6.180 5.160 5.260 16,835 -0.54(-9.31%)
Nov 08, 2023 5.990 6.265 5.580 5.800 10,380 +0.25(+4.50%)
Nov 07, 2023 6.370 6.390 5.150 5.550 6,327 -0.70(-11.20%)
Nov 06, 2023 6.150 6.490 5.800 6.250 13,554 +0.20(+3.29%)
Nov 03, 2023 6.100 6.553 5.700 6.051 8,990 +0.22(+3.79%)
Nov 02, 2023 6.200 6.530 5.811 5.830 9,381 -0.77(-11.67%)
Nov 01, 2023 6.600 6.600 6.575 6.600 1,121 +0.31(+4.93%)
Oct 31, 2023 6.310 6.400 6.240 6.290 2,556 +0.16(+2.61%)
Oct 30, 2023 5.980 6.340 5.980 6.130 3,215 -0.25(-3.92%)
Oct 27, 2023 6.570 6.860 6.170 6.380 1,427 -0.17(-2.60%)
Oct 26, 2023 6.310 7.610 6.250 6.550 14,031 +0.32(+5.14%)
Oct 25, 2023 6.190 6.500 6.190 6.230 7,694 -0.08(-1.27%)
Oct 24, 2023 6.350 6.500 5.970 6.310 5,638 -0.13(-2.02%)
Oct 23, 2023 6.940 6.990 5.160 6.440 45,224 +6.11(+1850.92%)
Oct 20, 2023 0.4300 0.4300 0.3250 0.3301 101,118 -0.08(-19.49%)
Oct 19, 2023 0.4300 0.4300 0.3919 0.4100 12,134 +0.00(+0.24%)
Oct 18, 2023 0.4500 0.4499 0.3821 0.4090 18,537 -0.01(-2.62%)
Oct 17, 2023 0.4099 0.4400 0.4049 0.4200 12,568 +0.02(+5.00%)
Oct 16, 2023 0.4055 0.4180 0.3800 0.4000 22,919 -0.01(-1.48%)
Oct 13, 2023 0.3999 0.4104 0.3900 0.4060 34,141 +0.02(+5.45%)
Oct 12, 2023 0.3791 0.3910 0.3405 0.3850 46,952 -0.01(-1.28%)
Oct 11, 2023 0.3637 0.3900 0.3495 0.3900 30,042 +0.01(+2.50%)
Oct 10, 2023 0.3500 0.4000 0.3500 0.3805 37,766 -0.02(-4.88%)
Oct 09, 2023 0.3900 0.4000 0.3341 0.4000 138,073 -0.04(-9.07%)
Oct 06, 2023 0.4100 0.4600 0.4000 0.4399 682,375 +0.05(+12.77%)
Oct 05, 2023 0.3700 0.4000 0.3250 0.3901 122,682 +0.03(+8.36%)
Oct 04, 2023 0.3300 0.3899 0.3250 0.3600 697,103 -0.01(-3.41%)
Oct 03, 2023 0.3700 0.3827 0.3303 0.3727 48,966 +0.01(+3.53%)
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.