Addex Therapeutics Ltd ADR (NQ: ADXN )

10.34 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 10.58 11.77 10.12 11.48 71,092 +0.62(+5.71%)
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%)
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.