Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

12.80 +0.45 (+3.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5680 0.5720 0.5470 0.5600 18,075 +0.02(+2.94%)
Jul 28, 2023 0.5422 0.5700 0.5200 0.5440 60,216 +0.02(+4.62%)
Jul 27, 2023 0.5590 0.5770 0.5153 0.5200 52,994 -0.01(-1.89%)
Jul 26, 2023 0.5598 0.5613 0.5300 0.5300 55,858 -0.02(-4.11%)
Jul 25, 2023 0.5716 0.5898 0.5310 0.5527 49,825 +0.00(+0.31%)
Jul 24, 2023 0.6000 0.6000 0.5300 0.5510 78,796 -0.02(-4.06%)
Jul 21, 2023 0.5998 0.5998 0.5400 0.5743 76,372 +0.00(+0.47%)
Jul 20, 2023 0.5880 0.6150 0.5710 0.5716 30,957 -0.02(-3.95%)
Jul 19, 2023 0.5830 0.6000 0.5800 0.5951 36,153 -0.00(-0.80%)
Jul 18, 2023 0.5988 0.6050 0.5719 0.5999 38,206 +0.03(+5.23%)
Jul 17, 2023 0.6184 0.6200 0.5701 0.5701 18,714 -0.02(-3.21%)
Jul 14, 2023 0.6100 0.6150 0.5700 0.5890 49,298 -0.03(-4.23%)
Jul 13, 2023 0.6150 0.6300 0.5821 0.6150 45,252 +0.02(+2.67%)
Jul 12, 2023 0.6100 0.6100 0.5651 0.5990 47,218 +0.03(+5.01%)
Jul 11, 2023 0.5970 0.5970 0.5700 0.5704 52,586 -0.03(-4.46%)
Jul 10, 2023 0.5752 0.5970 0.5688 0.5970 23,753 +0.03(+4.99%)
Jul 07, 2023 0.6000 0.6000 0.5530 0.5686 39,266 -0.01(-2.13%)
Jul 06, 2023 0.5721 0.6000 0.5520 0.5810 32,063 -0.02(-2.52%)
Jul 05, 2023 0.5701 0.5960 0.5601 0.5960 18,105 +0.02(+2.67%)
Jul 03, 2023 0.6000 0.6000 0.5555 0.5805 108,976 +0.06(+11.42%)
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%)
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.