Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

7.700 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 7.900 8.200 7.700 7.700 3,936 -0.27(-3.45%)
Jun 21, 2024 7.978 7.978 7.975 7.975 412 -0.31(-3.80%)
Jun 20, 2024 7.983 8.416 7.983 8.290 11,076 +0.14(+1.72%)
Jun 18, 2024 8.290 8.500 7.701 8.150 10,582 +0.16(+2.00%)
Jun 17, 2024 8.300 8.300 7.500 7.990 4,007 -0.62(-7.20%)
Jun 14, 2024 8.500 8.610 8.500 8.610 1,394 -0.04(-0.46%)
Jun 13, 2024 8.650 8.650 8.600 8.650 1,138 +0.15(+1.76%)
Jun 12, 2024 8.690 8.940 8.370 8.500 7,635 -0.35(-3.95%)
Jun 11, 2024 8.900 8.950 8.510 8.850 9,292 -0.27(-2.96%)
Jun 10, 2024 8.850 9.470 8.850 9.120 4,295 +0.12(+1.33%)
Jun 07, 2024 8.900 9.140 8.732 9.000 4,356 -0.20(-2.17%)
Jun 06, 2024 9.390 9.550 8.900 9.200 2,336 +0.21(+2.34%)
Jun 05, 2024 9.560 9.560 8.810 8.990 1,006 +0.07(+0.78%)
Jun 04, 2024 9.150 9.197 8.200 8.920 3,414 -0.17(-1.87%)
Jun 03, 2024 8.676 9.430 8.365 9.090 8,646 +0.49(+5.70%)
May 31, 2024 8.390 8.600 8.390 8.600 659 -0.04(-0.46%)
May 30, 2024 9.090 9.215 8.055 8.640 6,033 +0.24(+2.80%)
May 29, 2024 8.560 8.640 7.720 8.404 3,098 -0.14(-1.59%)
May 28, 2024 8.800 8.850 8.085 8.540 9,816 +0.53(+6.62%)
May 24, 2024 8.770 8.770 8.000 8.010 2,498 -0.78(-8.82%)
May 23, 2024 8.800 8.820 8.785 8.785 833 -0.04(-0.40%)
May 22, 2024 9.126 9.126 8.640 8.820 681 +0.10(+1.20%)
May 21, 2024 8.570 8.716 8.568 8.716 2,328 -0.08(-0.96%)
May 20, 2024 8.590 8.850 8.580 8.800 2,330 +0.01(+0.11%)
May 17, 2024 8.550 8.790 8.360 8.790 6,499 +0.00(+0.00%)
May 16, 2024 8.870 9.155 8.700 8.790 8,483 -0.21(-2.33%)
May 15, 2024 9.230 9.300 8.620 9.000 14,001 -0.45(-4.76%)
May 14, 2024 9.600 9.600 9.400 9.450 2,912 +0.12(+1.28%)
May 13, 2024 9.570 9.570 9.330 9.330 2,336 -0.01(-0.10%)
May 10, 2024 9.420 9.450 9.275 9.340 5,587 +0.39(+4.36%)
May 09, 2024 9.020 9.350 8.560 8.950 9,710 -0.05(-0.56%)
May 08, 2024 9.350 9.450 8.700 9.000 6,007 -0.15(-1.64%)
May 07, 2024 9.600 9.600 9.060 9.150 7,084 +0.00(+0.00%)
May 06, 2024 9.600 10.32 9.150 9.150 8,188 +0.20(+2.23%)
May 03, 2024 9.100 9.394 8.940 8.950 7,875 +0.10(+1.13%)
May 02, 2024 8.110 9.870 8.110 8.850 19,483 +0.74(+9.12%)
May 01, 2024 8.290 8.489 8.000 8.110 15,611 +0.46(+6.01%)
Apr 30, 2024 8.290 8.360 7.650 7.650 63,580 +0.11(+1.46%)
Apr 29, 2024 7.620 9.207 7.500 7.540 160,538 -8.56(-53.17%)
Apr 26, 2024 13.99 17.05 13.99 16.10 21,467 +0.69(+4.48%)
Apr 25, 2024 15.33 16.10 15.20 15.41 5,074 -0.14(-0.90%)
Apr 24, 2024 16.81 16.89 15.09 15.55 11,507 -3.19(-17.02%)
Apr 23, 2024 18.70 18.74 17.50 18.74 12,934 -0.54(-2.80%)
Apr 22, 2024 19.39 20.04 18.95 19.28 6,499 -0.77(-3.84%)
Apr 19, 2024 20.60 20.60 17.00 20.05 19,537 -0.91(-4.34%)
Apr 18, 2024 24.30 24.69 20.60 20.96 18,780 -1.04(-4.73%)
Apr 17, 2024 24.78 25.19 20.75 22.00 16,277 -0.60(-2.65%)
Apr 16, 2024 22.30 22.90 20.75 22.60 20,781 -2.15(-8.69%)
Apr 15, 2024 25.56 25.60 22.16 24.75 18,321 -0.82(-3.21%)
Apr 12, 2024 26.59 26.59 23.44 25.57 7,558 -0.58(-2.22%)
Apr 11, 2024 25.52 26.50 24.81 26.15 15,169 -1.09(-4.00%)
Apr 10, 2024 24.13 27.40 23.52 27.24 16,137 -0.66(-2.37%)
Apr 09, 2024 25.90 27.90 23.00 27.90 148,149 +6.05(+27.69%)
Apr 08, 2024 17.90 21.85 17.49 21.85 40,740 +3.98(+22.27%)
Apr 05, 2024 16.69 17.87 16.20 17.87 9,153 +1.49(+9.10%)
Apr 04, 2024 16.86 18.74 16.02 16.38 56,653 +0.97(+6.33%)
Apr 03, 2024 15.11 17.50 14.50 15.40 294,543 +2.16(+16.35%)
Apr 02, 2024 12.64 13.78 12.64 13.24 8,242 +0.24(+1.85%)
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.