Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 1.200 1.380 1.200 1.250 497,211 +0.09(+7.76%)
Feb 01, 2023 1.080 1.200 1.060 1.160 525,017 +0.09(+8.41%)
Jan 31, 2023 1.080 1.080 1.030 1.070 87,300 +0.03(+2.88%)
Jan 30, 2023 1.110 1.130 1.020 1.040 153,660 -0.02(-1.89%)
Jan 27, 2023 1.080 1.110 1.030 1.060 305,051 +0.02(+1.92%)
Jan 26, 2023 1.040 1.090 1.020 1.040 222,008 -0.01(-0.95%)
Jan 25, 2023 0.9500 1.060 0.9300 1.050 445,097 +0.12(+12.90%)
Jan 24, 2023 0.9000 0.9380 0.8900 0.9300 135,602 +0.01(+1.09%)
Jan 23, 2023 0.8700 0.9384 0.8500 0.9200 223,142 +0.04(+4.93%)
Jan 20, 2023 0.8500 0.9000 0.8300 0.8768 164,392 +0.05(+5.64%)
Jan 19, 2023 0.8000 0.8600 0.8000 0.8300 180,465 +0.03(+3.74%)
Jan 18, 2023 0.8649 0.8649 0.7610 0.8001 259,716 -0.05(-5.49%)
Jan 17, 2023 0.8700 0.9000 0.8400 0.8466 162,882 -0.02(-2.69%)
Jan 13, 2023 0.8299 0.8780 0.8295 0.8700 223,461 +0.03(+3.57%)
Jan 12, 2023 0.7693 0.8500 0.7600 0.8400 433,185 +0.05(+6.99%)
Jan 11, 2023 0.7900 0.7980 0.7600 0.7851 76,467 +0.02(+2.72%)
Jan 10, 2023 0.7572 0.7916 0.7500 0.7643 149,783 +0.06(+9.17%)
Jan 09, 2023 0.7710 0.8150 0.6500 0.7001 179,251 -0.04(-5.94%)
Jan 06, 2023 0.7766 0.7811 0.7300 0.7443 59,300 +0.00(+0.23%)
Jan 05, 2023 0.7900 0.7900 0.7203 0.7426 258,022 +0.02(+3.14%)
Jan 04, 2023 0.7100 0.7400 0.7043 0.7200 55,724 +0.04(+5.88%)
Jan 03, 2023 0.6500 0.7500 0.6500 0.6800 85,503 +0.05(+7.92%)
Dec 30, 2022 0.6300 0.6544 0.5950 0.6301 124,461 +0.00(+0.02%)
Dec 29, 2022 0.6100 0.6300 0.6006 0.6300 121,712 +0.03(+5.00%)
Dec 28, 2022 0.5918 0.6130 0.5800 0.6000 40,624 +0.00(+0.05%)
Dec 27, 2022 0.5900 0.6300 0.5700 0.5997 56,707 +0.04(+7.09%)
Dec 23, 2022 0.5600 0.6000 0.5600 0.5600 36,311 +0.01(+1.01%)
Dec 22, 2022 0.6100 0.6100 0.5500 0.5544 156,926 -0.05(-7.60%)
Dec 21, 2022 0.6181 0.6283 0.5705 0.6000 81,827 -0.01(-1.27%)
Dec 20, 2022 0.5865 0.6500 0.5800 0.6077 90,282 +0.01(+1.28%)
Dec 19, 2022 0.5821 0.6500 0.5821 0.6000 26,188 -0.02(-2.44%)
Dec 16, 2022 0.6105 0.6400 0.5805 0.6150 50,830 +0.01(+1.49%)
Dec 15, 2022 0.6390 0.6500 0.6000 0.6060 162,424 -0.02(-2.65%)
Dec 14, 2022 0.6500 0.6896 0.6200 0.6225 38,457 -0.01(-1.57%)
Dec 13, 2022 0.7200 0.7200 0.6200 0.6324 74,980 -0.01(-1.11%)
Dec 12, 2022 0.6600 0.6899 0.6273 0.6395 54,147 -0.01(-1.80%)
Dec 09, 2022 0.6700 0.6905 0.6302 0.6512 110,787 +0.01(+1.73%)
Dec 08, 2022 0.6400 0.6759 0.6301 0.6401 150,163 +0.02(+2.50%)
Dec 07, 2022 0.7248 0.7250 0.5507 0.6245 454,791 -0.09(-12.65%)
Dec 06, 2022 0.7302 0.7302 0.7000 0.7149 91,112 -0.01(-1.09%)
Dec 05, 2022 0.7800 0.7800 0.7155 0.7228 194,387 -0.05(-6.13%)
Dec 02, 2022 0.7700 0.7899 0.7480 0.7700 64,976 +0.02(+2.57%)
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.