Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.40 16.40 14.00 14.19 6,067 +0.19(+1.36%)
Apr 27, 2023 14.35 14.68 13.81 14.00 2,758 -0.99(-6.62%)
Apr 26, 2023 15.00 15.20 13.60 15.00 7,032 -0.00(-0.03%)
Apr 25, 2023 14.32 15.26 14.10 15.00 5,037 +0.54(+3.72%)
Apr 24, 2023 14.80 15.60 13.83 14.46 3,891 -0.54(-3.57%)
Apr 21, 2023 13.83 15.00 13.83 15.00 4,293 +1.20(+8.68%)
Apr 20, 2023 14.80 15.80 13.21 13.80 10,156 -0.98(-6.63%)
Apr 19, 2023 14.00 19.20 13.60 14.78 50,256 +1.51(+11.40%)
Apr 18, 2023 14.31 14.84 13.00 13.27 10,819 -1.62(-10.91%)
Apr 17, 2023 15.14 15.60 14.00 14.89 6,333 -0.62(-3.97%)
Apr 14, 2023 15.27 16.06 14.64 15.51 6,250 -0.48(-3.00%)
Apr 13, 2023 15.32 16.00 15.00 15.99 5,221 -0.01(-0.08%)
Apr 12, 2023 15.20 16.22 15.02 16.00 4,606 +0.24(+1.55%)
Apr 11, 2023 15.05 15.76 14.00 15.76 4,059 +0.51(+3.32%)
Apr 10, 2023 14.00 15.25 13.00 15.25 7,611 +0.65(+4.45%)
Apr 06, 2023 15.00 15.40 13.80 14.60 18,377 -0.53(-3.49%)
Apr 05, 2023 19.00 19.85 12.54 15.13 255,997 -3.34(-18.07%)
Apr 04, 2023 21.40 22.00 18.20 18.46 89,196 -1.41(-7.09%)
Apr 03, 2023 19.20 20.40 18.59 19.87 3,539 +0.95(+5.02%)
Mar 31, 2023 19.00 22.00 18.10 18.92 5,772 -0.48(-2.45%)
Mar 30, 2023 22.20 22.20 18.30 19.40 12,290 -3.20(-14.16%)
Mar 29, 2023 22.60 23.40 21.40 22.60 2,931 +0.00(+0.00%)
Mar 28, 2023 22.40 23.20 21.80 22.60 2,465 +1.00(+4.63%)
Mar 27, 2023 23.20 24.00 20.20 21.60 11,983 -1.60(-6.90%)
Mar 24, 2023 22.00 24.20 21.60 23.20 5,261 +2.00(+9.43%)
Mar 23, 2023 25.00 25.13 21.02 21.20 8,328 -2.80(-11.67%)
Mar 22, 2023 22.80 24.40 22.80 24.00 1,119 +0.80(+3.45%)
Mar 21, 2023 24.00 25.57 21.40 23.20 6,451 -0.60(-2.52%)
Mar 20, 2023 22.80 25.60 22.60 23.80 6,765 +1.80(+8.18%)
Mar 17, 2023 24.00 24.14 21.40 22.00 3,996 -2.30(-9.47%)
Mar 16, 2023 21.60 25.00 21.60 24.30 5,244 +2.30(+10.45%)
Mar 15, 2023 23.00 23.40 21.09 22.00 16,237 -4.00(-15.38%)
Mar 14, 2023 23.40 26.20 23.20 26.00 16,870 +4.80(+22.64%)
Mar 13, 2023 25.60 27.20 17.80 21.20 21,298 -4.00(-15.87%)
Mar 10, 2023 27.80 29.60 23.80 25.20 11,320 -3.40(-11.89%)
Mar 09, 2023 27.80 29.40 27.40 28.60 6,939 +1.80(+6.72%)
Mar 08, 2023 26.80 28.40 25.60 26.80 10,289 +0.00(+0.00%)
Mar 07, 2023 29.40 29.80 26.20 26.80 15,271 -3.00(-10.07%)
Mar 06, 2023 34.80 34.80 28.70 29.80 35,457 -6.80(-18.58%)
Mar 03, 2023 40.60 41.06 35.80 36.60 20,478 -3.60(-8.95%)
Mar 02, 2023 41.20 43.80 40.00 40.20 10,374 -3.60(-8.22%)
Mar 01, 2023 42.00 45.60 40.20 43.80 25,270 +2.80(+6.83%)
Feb 28, 2023 43.60 43.60 37.00 41.00 23,256 -2.40(-5.53%)
Feb 27, 2023 42.80 45.20 42.00 43.40 14,723 -0.23(-0.53%)
Feb 24, 2023 43.80 44.80 40.40 43.63 22,589 +0.83(+1.94%)
Feb 23, 2023 42.00 43.90 38.80 42.80 39,963 +0.80(+1.90%)
Feb 22, 2023 42.40 42.60 40.31 42.00 27,431 +2.60(+6.60%)
Feb 21, 2023 37.60 41.65 37.60 39.40 20,851 +1.80(+4.79%)
Feb 17, 2023 40.20 43.60 35.60 37.60 73,958 +0.00(+0.00%)
Feb 16, 2023 30.00 42.00 30.00 37.60 110,329 +7.60(+25.33%)
Feb 15, 2023 28.20 31.40 27.60 30.00 8,567 +2.30(+8.30%)
Feb 14, 2023 27.80 28.80 26.60 27.70 6,876 +0.50(+1.84%)
Feb 13, 2023 28.40 29.40 25.00 27.20 11,122 -2.00(-6.85%)
Feb 10, 2023 30.00 30.00 27.20 29.20 6,199 -0.71(-2.38%)
Feb 09, 2023 28.20 32.00 27.20 29.91 28,564 +2.71(+9.97%)
Feb 08, 2023 25.60 31.60 23.40 27.20 21,419 +1.20(+4.62%)
Feb 07, 2023 25.00 26.80 24.80 26.00 5,182 +1.20(+4.84%)
Feb 06, 2023 28.60 28.60 22.80 24.80 25,172 -4.00(-13.89%)
Feb 03, 2023 25.20 33.60 25.20 28.80 67,196 +3.80(+15.20%)
Feb 02, 2023 24.00 27.60 24.00 25.00 24,860 +1.80(+7.76%)
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.