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

Addex Therapeutics Ltd ADR (NQ: ADXN )

8.624 -0.156 (-1.78%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.830 8.940 8.375 8.624 24,783 -0.16(-1.78%)
Nov 26, 2024 8.095 9.060 7.710 8.780 176,704 +0.83(+10.44%)
Nov 25, 2024 7.640 7.990 7.420 7.950 66,578 +0.42(+5.58%)
Nov 22, 2024 8.000 8.980 7.010 7.530 37,476 -0.58(-7.15%)
Nov 21, 2024 7.810 8.605 7.470 8.110 29,235 +0.73(+9.89%)
Nov 20, 2024 7.820 7.820 7.330 7.380 10,945 -0.59(-7.40%)
Nov 19, 2024 7.810 8.250 7.760 7.970 51,769 +0.06(+0.76%)
Nov 18, 2024 8.010 8.230 7.390 7.910 81,366 -0.15(-1.86%)
Nov 15, 2024 8.040 8.330 7.700 8.060 21,164 -0.14(-1.71%)
Nov 14, 2024 8.680 8.770 7.860 8.200 106,429 -0.43(-4.98%)
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.