ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.70 +0.95 (+9.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.