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

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.86 +0.63 (+6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 30, 2024 10.16 11.49 10.16 10.86 76,446 +0.63(+6.16%)
Aug 29, 2024 9.900 10.97 9.550 10.23 142,960 -0.38(-3.58%)
Aug 28, 2024 11.25 11.29 9.610 10.61 311,637 -0.97(-8.38%)
Aug 27, 2024 12.00 13.27 10.05 11.58 16,738,562 +3.92(+51.17%)
Aug 26, 2024 7.490 7.830 7.490 7.660 2,217 +0.01(+0.13%)
Aug 23, 2024 7.900 7.900 7.595 7.650 3,890 -0.25(-3.16%)
Aug 22, 2024 7.690 7.950 7.615 7.900 3,651 +0.30(+3.95%)
Aug 21, 2024 7.900 8.135 7.240 7.600 15,252 -0.13(-1.68%)
Aug 19, 2024 7.730 498 +0.23(+3.07%)
Aug 16, 2024 7.830 8.152 7.350 7.500 22,911 -0.12(-1.57%)
Aug 15, 2024 7.850 7.990 7.610 7.620 3,469 -0.05(-0.65%)
Aug 14, 2024 7.935 8.158 7.630 7.670 15,511 -0.10(-1.29%)
Aug 13, 2024 7.750 8.110 7.750 7.770 5,053 -0.28(-3.48%)
Aug 12, 2024 7.950 8.050 7.750 8.050 8,467 +0.15(+1.90%)
Aug 09, 2024 7.760 8.075 7.710 7.900 4,460 +0.20(+2.60%)
Aug 08, 2024 7.800 8.490 7.700 7.700 7,137 +0.19(+2.53%)
Aug 07, 2024 8.290 8.290 7.510 7.510 458 -0.36(-4.60%)
Aug 06, 2024 7.990 7.990 7.650 7.872 4,319 +0.67(+9.33%)
Aug 05, 2024 7.430 7.838 7.200 7.200 5,907 -0.69(-8.80%)
Aug 02, 2024 7.850 7.895 7.840 7.895 509 -0.11(-1.31%)
Aug 01, 2024 8.010 8.020 7.800 8.000 6,398 -0.16(-1.96%)
Jul 31, 2024 8.350 8.690 8.140 8.160 6,073 +0.16(+2.04%)
Jul 30, 2024 8.040 8.040 7.900 7.997 1,564 -0.01(-0.16%)
Jul 29, 2024 8.330 8.350 8.010 8.010 710 +0.01(+0.13%)
Jul 24, 2024 8.000 30 -0.12(-1.48%)
Jul 23, 2024 8.100 8.288 7.940 8.120 2,043 +0.06(+0.74%)
Jul 22, 2024 8.175 8.175 7.970 8.060 8,542 -0.04(-0.49%)
Jul 19, 2024 8.020 8.180 8.020 8.100 700 +0.09(+1.12%)
Jul 18, 2024 8.299 8.299 8.010 8.010 3,661 -0.23(-2.74%)
Jul 17, 2024 8.242 8.270 8.220 8.236 1,022 -0.02(-0.29%)
Jul 16, 2024 8.100 8.260 8.010 8.260 1,406 -0.06(-0.72%)
Jul 15, 2024 8.020 8.400 8.020 8.320 1,691 +0.02(+0.24%)
Jul 12, 2024 8.310 8.360 8.200 8.300 1,025 -0.10(-1.19%)
Jul 11, 2024 8.400 8.400 8.400 8.400 201 +0.06(+0.72%)
Jul 10, 2024 8.340 8.340 8.340 8.340 310 +0.04(+0.48%)
Jul 09, 2024 8.200 8.400 8.200 8.300 686 -0.10(-1.19%)
Jul 08, 2024 8.100 8.400 8.100 8.400 1,649 -0.27(-3.11%)
Jul 05, 2024 8.153 8.670 8.153 8.670 953 +0.83(+10.59%)
Jul 02, 2024 7.840 18 +0.00(+0.06%)
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.