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

Addex Therapeutics Ltd ADR (NQ: ADXN )

7.850 +0.310 (+4.11%)
Streaming Delayed Price Updated: 3:04 PM 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 (%)
Dec 31, 2021 6.610 6.610 6.121 6.290 6,228 -0.02(-0.32%)
Dec 30, 2021 6.490 6.490 6.300 6.311 4,452 -0.10(-1.55%)
Dec 29, 2021 6.550 6.600 6.400 6.410 14,949 -0.02(-0.31%)
Dec 28, 2021 6.700 6.700 6.390 6.430 9,426 +0.03(+0.47%)
Dec 27, 2021 6.730 6.730 6.400 6.400 3,869 -0.23(-3.47%)
Dec 23, 2021 6.700 6.730 6.600 6.630 5,727 -0.06(-0.90%)
Dec 22, 2021 6.730 6.730 6.610 6.690 2,784 -0.27(-3.88%)
Dec 21, 2021 6.750 6.960 6.590 6.960 2,852 +0.28(+4.19%)
Dec 20, 2021 6.790 6.790 6.680 6.680 895 -0.20(-2.91%)
Dec 17, 2021 6.590 6.880 6.590 6.880 13,612 -0.31(-4.31%)
Dec 16, 2021 6.720 7.250 6.700 7.190 6,070 +0.68(+10.45%)
Dec 15, 2021 6.800 7.000 6.490 6.510 13,594 +0.06(+0.93%)
Dec 14, 2021 6.480 6.650 6.070 6.450 4,081 +0.09(+1.42%)
Dec 13, 2021 6.580 6.581 6.360 6.360 2,765 -0.11(-1.70%)
Dec 10, 2021 6.900 6.900 5.950 6.470 3,731 -0.21(-3.14%)
Dec 09, 2021 6.560 6.980 6.560 6.680 4,691 +0.15(+2.27%)
Dec 08, 2021 6.650 6.650 6.490 6.532 3,346 +0.12(+1.90%)
Dec 06, 2021 6.410 6.410 6.410 475 -0.52(-7.50%)
Dec 03, 2021 6.940 6.940 6.652 6.930 4,075 +0.07(+1.02%)
Dec 02, 2021 7.000 7.000 6.860 6.860 1,161 -0.13(-1.86%)
Dec 01, 2021 7.110 7.110 6.990 6.990 783 -0.02(-0.29%)
Nov 30, 2021 7.010 7.010 7.010 7.010 2,461 +0.10(+1.45%)
Nov 29, 2021 7.181 7.255 6.910 6.910 2,748 -0.21(-2.95%)
Nov 26, 2021 7.100 7.120 7.100 7.120 967 -0.20(-2.67%)
Nov 24, 2021 7.420 7.580 7.040 7.315 5,267 +0.33(+4.65%)
Nov 23, 2021 7.490 7.500 6.970 6.990 11,750 -0.28(-3.85%)
Nov 22, 2021 7.490 7.700 7.120 7.270 1,744 +0.15(+2.11%)
Nov 19, 2021 7.560 7.727 7.120 7.120 1,733 -0.38(-5.07%)
Nov 18, 2021 7.665 7.665 7.500 7.500 640 -0.01(-0.13%)
Nov 17, 2021 7.810 7.838 7.510 7.510 5,807 -0.34(-4.33%)
Nov 16, 2021 7.980 7.985 7.800 7.850 3,023 -0.19(-2.37%)
Nov 15, 2021 7.950 8.041 7.950 8.041 1,033 +0.31(+4.02%)
Nov 11, 2021 7.730 7.730 7.730 8 -0.25(-3.13%)
Nov 10, 2021 7.860 7.980 7.980 4,158 -0.35(-4.20%)
Nov 09, 2021 8.090 8.330 8.090 8.330 1,140 +0.13(+1.59%)
Nov 08, 2021 8.160 8.200 8.160 8.200 1,332 -0.18(-2.15%)
Nov 05, 2021 8.380 8.380 8.380 8.380 344 +0.07(+0.84%)
Nov 04, 2021 8.340 8.340 8.310 8.310 2,358 +0.38(+4.79%)
Nov 03, 2021 8.740 8.740 7.610 7.930 5,385 -0.36(-4.34%)
Nov 02, 2021 8.770 8.770 8.290 8.290 2,817 +0.42(+5.34%)
Nov 01, 2021 7.870 7.870 7.870 7.870 405 -0.02(-0.25%)
Oct 29, 2021 7.890 7.890 7.890 7.890 528 -0.05(-0.63%)
Oct 28, 2021 7.700 7.940 7.700 7.940 572 +0.39(+5.17%)
Oct 27, 2021 7.550 7.550 7.510 7.550 787 -0.32(-4.07%)
Oct 26, 2021 7.855 8.260 7.510 7.870 1,262 -0.01(-0.13%)
Oct 25, 2021 7.815 7.880 7.815 7.880 450 +0.00(+0.00%)
Oct 22, 2021 7.920 7.930 7.880 7.880 2,273 +0.00(+0.00%)
Oct 21, 2021 8.150 8.150 7.880 7.880 3,218 -0.33(-4.07%)
Oct 20, 2021 8.257 8.257 8.215 8.215 566 +0.01(+0.18%)
Oct 19, 2021 8.200 8.200 8.200 8.200 500 +0.04(+0.49%)
Oct 18, 2021 8.280 8.280 8.280 8.160 1,858 -0.35(-4.11%)
Oct 14, 2021 8.510 8.510 8.510 77 +0.03(+0.35%)
Oct 13, 2021 8.612 8.612 8.280 8.480 2,934 -0.20(-2.30%)
Oct 11, 2021 8.680 8.680 8.680 156 -0.33(-3.66%)
Oct 08, 2021 8.990 9.010 8.990 9.010 700 +0.10(+1.12%)
Oct 07, 2021 9.030 9.030 8.910 8.910 2,614 -0.17(-1.87%)
Oct 06, 2021 9.080 9.080 9.080 9.080 1,567 +0.08(+0.89%)
Oct 05, 2021 9.330 9.330 9.000 9.000 1,261 -0.40(-4.22%)
Oct 04, 2021 9.397 9.397 9.397 9.397 303 +0.35(+3.83%)
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.