Addex Therapeutics Ltd ADR (NQ: ADXN )

8.400 -0.230 (-2.67%)
Streaming Delayed Price Updated: 9:55 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 9.260 9.890 8.590 8.630 129,738 -0.14(-1.60%)
Nov 12, 2024 8.840 9.260 8.360 8.770 114,403 -2.01(-18.65%)
Nov 11, 2024 11.01 11.68 10.45 10.78 132,797 +0.23(+2.18%)
Nov 08, 2024 10.91 11.40 10.54 10.55 17,804 -0.09(-0.85%)
Nov 07, 2024 10.97 11.76 10.64 10.64 23,685 -0.37(-3.36%)
Nov 06, 2024 11.08 11.80 10.91 11.01 105,394 -0.07(-0.63%)
Nov 05, 2024 11.26 11.70 10.40 11.08 123,027 +0.12(+1.09%)
Nov 04, 2024 10.65 11.39 10.65 10.96 53,418 +0.26(+2.43%)
Nov 01, 2024 10.76 11.11 10.55 10.70 16,815 +0.95(+9.74%)
Oct 31, 2024 10.72 10.72 9.730 9.750 32,897 -0.97(-9.05%)
Oct 30, 2024 10.54 11.80 10.44 10.72 49,604 +0.31(+2.98%)
Oct 29, 2024 10.80 11.00 10.09 10.41 32,277 -0.60(-5.45%)
Oct 28, 2024 11.26 11.65 11.01 11.01 28,555 +0.00(+0.00%)
Oct 25, 2024 11.50 11.74 10.59 11.01 16,935 -0.55(-4.76%)
Oct 24, 2024 11.71 11.84 11.31 11.56 14,439 +0.70(+6.45%)
Oct 23, 2024 11.31 11.35 10.86 10.86 5,516 +0.19(+1.78%)
Oct 22, 2024 11.21 11.65 10.67 10.67 67,655 +0.37(+3.59%)
Oct 21, 2024 10.89 10.90 10.19 10.30 41,907 -0.14(-1.34%)
Oct 18, 2024 10.38 10.61 10.04 10.44 18,920 -0.16(-1.51%)
Oct 17, 2024 10.46 10.60 10.44 10.60 8,604 +0.05(+0.47%)
Oct 16, 2024 10.25 10.55 10.25 10.55 9,432 +0.10(+0.96%)
Oct 15, 2024 10.81 10.81 10.10 10.45 12,358 -0.05(-0.48%)
Oct 14, 2024 10.08 10.50 10.03 10.50 6,317 +0.24(+2.34%)
Oct 11, 2024 10.46 10.46 10.02 10.26 11,893 -0.08(-0.77%)
Oct 10, 2024 9.830 10.47 9.830 10.34 9,640 +0.10(+0.98%)
Oct 09, 2024 10.00 10.24 9.754 10.24 17,332 -0.10(-0.97%)
Oct 08, 2024 10.03 10.34 9.520 10.34 31,803 +1.00(+10.76%)
Oct 07, 2024 9.960 10.00 9.335 9.335 25,781 -0.10(-1.11%)
Oct 04, 2024 9.174 9.830 9.174 9.440 15,592 +0.04(+0.42%)
Oct 03, 2024 9.120 10.00 8.830 9.400 65,727 +0.12(+1.29%)
Oct 02, 2024 9.230 9.320 8.900 9.280 14,867 +0.05(+0.54%)
Oct 01, 2024 9.750 10.000 9.230 9.230 49,530 -0.54(-5.53%)
Sep 30, 2024 9.980 10.00 9.500 9.770 13,822 +0.72(+7.96%)
Sep 27, 2024 9.630 10.15 8.920 9.050 23,530 -0.58(-6.02%)
Sep 26, 2024 9.680 10.16 9.350 9.630 12,201 -0.32(-3.22%)
Sep 25, 2024 10.50 10.50 9.317 9.950 65,194 -0.26(-2.54%)
Sep 24, 2024 10.35 10.66 10.21 10.21 33,745 -0.39(-3.68%)
Sep 23, 2024 9.890 10.75 9.880 10.60 20,618 +0.76(+7.72%)
Sep 20, 2024 9.700 10.40 9.650 9.840 39,450 +0.17(+1.76%)
Sep 19, 2024 9.770 10.20 9.208 9.670 43,982 +0.08(+0.83%)
Sep 18, 2024 9.930 9.980 9.254 9.590 27,480 -0.54(-5.33%)
Sep 17, 2024 9.950 10.40 9.700 10.13 26,562 +0.03(+0.30%)
Sep 16, 2024 9.940 10.40 9.500 10.10 61,909 +0.46(+4.77%)
Sep 13, 2024 10.07 10.47 9.510 9.640 46,703 -0.57(-5.58%)
Sep 12, 2024 10.46 10.86 10.15 10.21 28,875 -0.09(-0.87%)
Sep 11, 2024 10.33 10.65 9.400 10.30 46,590 -0.24(-2.29%)
Sep 10, 2024 10.88 11.00 10.50 10.54 8,092 -0.44(-3.99%)
Sep 09, 2024 10.98 11.18 10.75 10.98 10,169 -0.20(-1.79%)
Sep 06, 2024 11.31 11.47 10.62 11.18 32,189 -0.13(-1.15%)
Sep 05, 2024 10.55 11.34 10.55 11.31 49,667 +0.61(+5.70%)
Sep 04, 2024 10.51 10.82 10.14 10.70 11,352 -0.78(-6.79%)
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.