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

Addex Therapeutics Ltd ADR (NQ: ADXN )

7.650 +0.110 (+1.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2022 0.7600 0.7850 0.7414 0.7699 112,598 -0.01(-0.66%)
Nov 29, 2022 0.7940 0.7990 0.7600 0.7750 100,139 -0.02(-2.59%)
Nov 28, 2022 0.8215 0.8299 0.7701 0.7956 36,687 -0.02(-2.38%)
Nov 25, 2022 0.8030 0.8297 0.8030 0.8150 12,334 -0.01(-0.62%)
Nov 23, 2022 0.7853 0.8530 0.7853 0.8201 64,670 +0.01(+1.67%)
Nov 22, 2022 0.8200 0.8302 0.7822 0.8066 66,891 -0.01(-1.63%)
Nov 21, 2022 0.8000 0.8498 0.8000 0.8200 96,294 -0.03(-3.52%)
Nov 18, 2022 0.7972 0.8700 0.7500 0.8499 231,023 +0.04(+4.91%)
Nov 17, 2022 0.8281 0.8573 0.8000 0.8101 95,508 -0.02(-2.84%)
Nov 16, 2022 0.8150 0.8600 0.8000 0.8338 83,088 +0.02(+2.29%)
Nov 15, 2022 0.7700 0.8650 0.7700 0.8151 439,496 +0.05(+7.08%)
Nov 14, 2022 0.7800 0.8700 0.6675 0.7612 2,205,865 -0.02(-2.41%)
Nov 11, 2022 0.8000 0.8800 0.7105 0.7800 1,260,816 +0.01(+1.71%)
Nov 10, 2022 0.7500 0.7900 0.7269 0.7669 41,347 +0.06(+9.17%)
Nov 09, 2022 0.7400 0.7800 0.7025 0.7025 40,517 -0.01(-1.82%)
Nov 08, 2022 0.7600 0.7700 0.7100 0.7155 63,903 -0.03(-3.60%)
Nov 07, 2022 0.7600 0.7799 0.7200 0.7422 32,030 -0.01(-1.04%)
Nov 04, 2022 0.7500 0.8163 0.7300 0.7500 30,991 -0.04(-5.06%)
Nov 03, 2022 0.7500 0.8181 0.7460 0.7900 59,161 -0.04(-4.82%)
Nov 02, 2022 0.8080 0.8396 0.7701 0.8300 72,172 +0.03(+3.75%)
Nov 01, 2022 0.8500 0.8500 0.7600 0.8000 86,020 -0.05(-5.88%)
Oct 31, 2022 0.9000 0.9900 0.8200 0.8500 142,310 -0.05(-5.56%)
Oct 28, 2022 0.8499 0.9499 0.8200 0.9000 348,630 +0.08(+10.38%)
Oct 27, 2022 0.7885 0.8600 0.7700 0.8154 50,658 +0.00(+0.05%)
Oct 26, 2022 0.8255 0.8700 0.7500 0.8150 150,132 +0.08(+11.64%)
Oct 25, 2022 0.7353 0.7901 0.7200 0.7300 55,885 -0.01(-1.11%)
Oct 24, 2022 0.7500 0.7874 0.6417 0.7382 87,316 -0.04(-5.36%)
Oct 21, 2022 0.7519 0.7981 0.7501 0.7800 12,924 +0.03(+3.31%)
Oct 20, 2022 0.7700 0.8100 0.7500 0.7550 16,275 -0.03(-4.42%)
Oct 19, 2022 0.8000 0.8115 0.7100 0.7899 26,091 -0.01(-1.26%)
Oct 18, 2022 0.8098 0.8196 0.7539 0.8000 20,835 +0.02(+2.67%)
Oct 17, 2022 0.7435 0.8200 0.7435 0.7792 5,057 -0.02(-2.60%)
Oct 14, 2022 0.7800 0.8000 0.7500 0.8000 7,091 +0.00(+0.00%)
Oct 13, 2022 0.7252 0.8198 0.7252 0.8000 39,417 +0.03(+3.87%)
Oct 12, 2022 0.7800 0.8200 0.7702 0.7702 15,702 -0.02(-2.51%)
Oct 11, 2022 0.8550 0.8550 0.7705 0.7900 28,441 -0.04(-4.82%)
Oct 10, 2022 0.7900 0.8300 0.7661 0.8300 30,595 +0.04(+4.42%)
Oct 07, 2022 0.7500 0.8445 0.7500 0.7949 120,732 +0.05(+6.67%)
Oct 06, 2022 0.7500 0.7550 0.7201 0.7452 42,427 -0.01(-1.30%)
Oct 05, 2022 0.7651 0.8200 0.7206 0.7550 66,295 -0.01(-1.46%)
Oct 04, 2022 0.7896 0.8497 0.7662 0.7662 20,782 -0.02(-3.01%)
Oct 03, 2022 0.7999 0.8049 0.7358 0.7900 27,056 -0.01(-1.23%)
Sep 30, 2022 0.8200 0.8200 0.7749 0.7998 21,168 -0.00(-0.01%)
Sep 29, 2022 0.7930 0.8170 0.6800 0.7999 20,190 -0.02(-2.46%)
Sep 28, 2022 0.7882 0.8360 0.7545 0.8201 32,183 +0.02(+2.42%)
Sep 27, 2022 0.8100 0.8495 0.7232 0.8007 43,033 -0.01(-0.66%)
Sep 26, 2022 0.8150 0.8150 0.7675 0.8060 42,766 +0.01(+1.35%)
Sep 23, 2022 0.8176 0.8176 0.7840 0.7953 40,144 +0.02(+1.94%)
Sep 22, 2022 0.8700 0.9501 0.7425 0.7802 551,378 -0.08(-9.45%)
Sep 21, 2022 0.8900 0.9500 0.8340 0.8616 191,520 +0.04(+4.74%)
Sep 20, 2022 0.8600 1.000 0.8100 0.8226 238,009 -0.03(-3.79%)
Sep 19, 2022 0.9896 0.9896 0.8434 0.8550 127,842 -0.08(-8.71%)
Sep 16, 2022 0.9700 1.004 0.9320 0.9366 74,161 -0.02(-2.44%)
Sep 15, 2022 1.030 1.030 0.9300 0.9600 91,383 +0.01(+0.99%)
Sep 14, 2022 0.9663 1.030 0.9309 0.9506 39,069 -0.01(-1.02%)
Sep 13, 2022 1.000 1.030 0.9253 0.9604 95,936 -0.05(-4.91%)
Sep 12, 2022 1.030 1.090 1.000 1.010 71,610 -0.03(-2.88%)
Sep 09, 2022 1.020 1.060 1.020 1.040 31,312 +0.01(+0.97%)
Sep 08, 2022 0.9700 1.060 0.9715 1.030 39,330 +0.04(+4.04%)
Sep 07, 2022 1.010 1.020 0.9431 0.9900 73,851 -0.02(-1.98%)
Sep 06, 2022 1.040 1.065 0.9681 1.010 96,611 -0.04(-3.81%)
Sep 02, 2022 1.030 1.080 1.020 1.050 25,862 +0.00(+0.00%)
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.