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

Addex Therapeutics Ltd ADR (NQ: ADXN )

19.60 -1.36 (-6.49%)
Streaming Delayed Price Updated: 3:18 PM 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 (%)
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%)
Oct 02, 2023 0.3700 0.3800 0.3303 0.3600 18,807 -0.02(-6.32%)
Sep 29, 2023 0.4000 0.4000 0.3500 0.3843 11,711 +0.01(+3.89%)
Sep 28, 2023 0.3928 0.4325 0.3622 0.3699 24,509 +0.02(+7.22%)
Sep 27, 2023 0.3700 0.3980 0.3450 0.3450 17,017 -0.03(-7.51%)
Sep 26, 2023 0.3704 0.4000 0.3535 0.3730 39,631 +0.02(+5.85%)
Sep 25, 2023 0.3751 0.3657 0.3524 0.3524 22,350 -0.01(-3.64%)
Sep 22, 2023 0.3735 0.4050 0.3500 0.3657 78,411 -0.02(-5.99%)
Sep 21, 2023 0.3800 0.4021 0.3401 0.3890 67,021 +0.03(+8.06%)
Sep 20, 2023 0.4057 0.4420 0.3600 0.3600 129,916 -0.01(-1.91%)
Sep 19, 2023 0.4098 0.4178 0.3611 0.3670 34,387 -0.01(-3.42%)
Sep 18, 2023 0.4200 0.4300 0.3800 0.3800 65,340 -0.04(-9.52%)
Sep 15, 2023 0.4300 0.4900 0.4000 0.4200 69,394 -0.04(-7.69%)
Sep 14, 2023 0.4245 0.4700 0.4245 0.4550 25,373 +0.02(+4.45%)
Sep 13, 2023 0.4505 0.4628 0.4300 0.4356 72,919 -0.07(-14.67%)
Sep 12, 2023 0.4870 0.5368 0.4461 0.5105 72,839 +0.04(+8.41%)
Sep 11, 2023 0.4800 0.4800 0.4400 0.4709 33,522 +0.03(+7.02%)
Sep 08, 2023 0.4582 0.4980 0.4266 0.4400 22,981 -0.04(-8.35%)
Sep 07, 2023 0.4708 0.5198 0.4675 0.4801 25,148 +0.01(+1.44%)
Sep 06, 2023 0.5097 0.5097 0.4733 0.4733 56,041 -0.06(-10.75%)
Sep 05, 2023 0.5000 0.5340 0.4640 0.5303 320,478 +0.08(+16.81%)
Sep 01, 2023 0.4550 0.4573 0.4300 0.4540 21,572 -0.01(-2.78%)
Aug 31, 2023 0.4500 0.4670 0.4500 0.4670 15,703 -0.02(-3.51%)
Aug 30, 2023 0.4740 0.4860 0.4600 0.4840 26,835 -0.01(-1.22%)
Aug 29, 2023 0.4800 0.4950 0.4629 0.4900 28,189 +0.02(+5.33%)
Aug 28, 2023 0.5090 0.5250 0.4652 0.4652 17,924 -0.03(-5.50%)
Aug 25, 2023 0.5000 0.5350 0.4761 0.4923 95,544 +0.03(+6.81%)
Aug 24, 2023 0.4906 0.5160 0.4600 0.4609 16,922 -0.02(-4.04%)
Aug 23, 2023 0.4900 0.5190 0.4700 0.4803 14,868 -0.00(-0.58%)
Aug 22, 2023 0.5102 0.5299 0.4825 0.4831 31,903 -0.01(-1.77%)
Aug 21, 2023 0.4900 0.5300 0.4900 0.4918 11,006 -0.02(-4.76%)
Aug 18, 2023 0.5299 0.5299 0.5164 0.5164 459 -0.01(-1.75%)
Aug 17, 2023 0.5430 0.5457 0.5150 0.5256 13,127 -0.01(-1.20%)
Aug 16, 2023 0.5189 0.5500 0.5020 0.5320 14,613 -0.00(-0.19%)
Aug 15, 2023 0.5360 0.5403 0.5000 0.5330 29,797 -0.00(-0.37%)
Aug 14, 2023 0.5596 0.5650 0.5350 0.5350 14,111 -0.03(-5.46%)
Aug 11, 2023 0.5500 0.5680 0.5418 0.5659 15,424 +0.01(+1.07%)
Aug 10, 2023 0.6000 0.6000 0.5305 0.5599 44,525 +0.00(+0.16%)
Aug 09, 2023 0.5500 0.5749 0.5309 0.5590 78,966 +0.02(+4.16%)
Aug 08, 2023 0.6000 0.6000 0.5200 0.5367 78,682 -0.02(-2.79%)
Aug 07, 2023 0.5722 0.6000 0.5300 0.5521 52,640 +0.00(+0.38%)
Aug 04, 2023 0.5488 0.5787 0.5422 0.5500 48,745 +0.00(+0.00%)
Aug 03, 2023 0.5700 0.5950 0.5370 0.5500 44,238 +0.02(+3.58%)
Aug 02, 2023 0.5630 0.5630 0.5310 0.5310 13,666 -0.03(-4.67%)
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.