Addex Therapeutics Ltd ADR (NQ: ADXN )

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.