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

Addex Therapeutics Ltd ADR (NQ: ADXN )

20.96 -1.04 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.6000 0.6200 0.4221 0.5210 528,925 -0.11(-17.30%)
Jun 29, 2023 0.6248 0.6599 0.6170 0.6300 16,114 +0.00(+0.00%)
Jun 28, 2023 0.6500 0.6692 0.6165 0.6300 47,873 -0.02(-2.78%)
Jun 27, 2023 0.6600 0.6600 0.6132 0.6480 19,975 +0.02(+3.51%)
Jun 26, 2023 0.6700 0.6700 0.6230 0.6260 59,765 -0.02(-3.71%)
Jun 23, 2023 0.6700 0.6700 0.6501 0.6501 27,688 -0.02(-2.97%)
Jun 22, 2023 0.6502 0.6700 0.6434 0.6700 19,645 +0.01(+1.55%)
Jun 21, 2023 0.6600 0.6696 0.6500 0.6598 29,436 -0.01(-1.51%)
Jun 20, 2023 0.6600 0.6700 0.6401 0.6699 18,783 -0.00(-0.01%)
Jun 16, 2023 0.6700 0.6700 0.6500 0.6700 24,350 +0.01(+1.52%)
Jun 15, 2023 0.6700 0.6700 0.6425 0.6600 37,782 -0.07(-9.60%)
May 08, 2023 0.7350 0.7530 0.7300 0.7301 47,925 +0.00(+0.40%)
May 05, 2023 0.7200 0.7550 0.7000 0.7272 14,208 -0.01(-1.57%)
May 04, 2023 0.7500 0.7643 0.7000 0.7388 28,140 +0.02(+2.13%)
May 03, 2023 0.7800 0.7822 0.7215 0.7234 62,909 -0.03(-4.50%)
May 02, 2023 0.7800 0.7800 0.7202 0.7575 96,509 -0.00(-0.28%)
May 01, 2023 0.7500 0.7660 0.7101 0.7596 66,135 +0.05(+7.03%)
Apr 28, 2023 0.8200 0.8201 0.7000 0.7097 121,348 +0.01(+1.36%)
Apr 27, 2023 0.7175 0.7340 0.6903 0.7002 55,164 -0.05(-6.62%)
Apr 26, 2023 0.7500 0.7598 0.6800 0.7498 140,641 -0.00(-0.03%)
Apr 25, 2023 0.7161 0.7628 0.7050 0.7500 100,755 +0.03(+3.72%)
Apr 24, 2023 0.7400 0.7800 0.6915 0.7231 77,827 -0.03(-3.57%)
Apr 21, 2023 0.6917 0.7499 0.6917 0.7499 85,863 +0.06(+8.68%)
Apr 20, 2023 0.7400 0.7900 0.6604 0.6900 203,126 -0.05(-6.63%)
Apr 19, 2023 0.7000 0.9600 0.6800 0.7390 1,005,129 +0.08(+11.40%)
Apr 18, 2023 0.7154 0.7422 0.6500 0.6634 216,394 -0.08(-10.91%)
Apr 17, 2023 0.7570 0.7800 0.7000 0.7446 126,669 -0.03(-3.97%)
Apr 14, 2023 0.7633 0.8029 0.7320 0.7754 125,008 -0.02(-3.00%)
Apr 13, 2023 0.7659 0.8000 0.7500 0.7994 104,435 -0.00(-0.08%)
Apr 12, 2023 0.7601 0.8110 0.7509 0.8000 92,134 +0.01(+1.55%)
Apr 11, 2023 0.7527 0.7878 0.7000 0.7878 81,183 +0.03(+3.32%)
Apr 10, 2023 0.7000 0.7625 0.6500 0.7625 152,233 +0.03(+4.45%)
Apr 06, 2023 0.7500 0.7700 0.6900 0.7300 367,548 -0.03(-3.49%)
Apr 05, 2023 0.9500 0.9923 0.6270 0.7564 5,119,957 -0.17(-18.07%)
Apr 04, 2023 1.070 1.100 0.9101 0.9232 1,783,922 -0.07(-7.09%)
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.