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

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.185 +0.645 (+8.55%)
Streaming Delayed Price Updated: 10:44 AM 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, 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%)
Oct 01, 2021 9.250 9.300 9.050 9.050 1,813 +0.04(+0.44%)
Sep 30, 2021 9.330 9.330 9.010 9.010 1,502 -0.09(-0.99%)
Sep 29, 2021 9.340 9.340 9.100 9.100 2,856 -0.35(-3.70%)
Sep 27, 2021 9.450 9.450 9.450 114 -0.25(-2.58%)
Sep 24, 2021 9.500 9.700 9.360 9.700 1,337 +0.12(+1.31%)
Sep 23, 2021 9.575 9.575 9.575 9.575 642 -0.12(-1.29%)
Sep 22, 2021 9.390 9.700 9.383 9.700 5,664 +0.05(+0.57%)
Sep 21, 2021 9.645 9.645 9.645 9.645 470 +0.29(+3.16%)
Sep 20, 2021 9.310 9.750 9.310 9.350 3,806 +0.11(+1.19%)
Sep 17, 2021 9.550 9.550 9.240 9.240 2,776 -0.44(-4.54%)
Sep 16, 2021 9.680 9.680 9.680 9.680 216 -0.03(-0.31%)
Sep 15, 2021 9.890 9.890 9.710 9.710 484 +0.13(+1.36%)
Sep 13, 2021 9.580 9.580 9.580 100 -0.37(-3.72%)
Sep 10, 2021 9.810 9.950 9.810 9.950 3,665 +0.13(+1.38%)
Sep 09, 2021 9.570 10.00 9.570 9.815 1,685 +0.52(+5.65%)
Sep 08, 2021 9.900 9.900 9.290 9.290 1,985 -0.03(-0.37%)
Sep 07, 2021 10.17 10.20 9.000 9.324 11,436 -0.17(-1.75%)
Sep 03, 2021 10.05 10.28 9.490 9.490 2,672 -0.27(-2.77%)
Sep 02, 2021 9.990 9.990 9.760 9.760 410 +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.