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

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.41 -0.60 (-5.45%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 29, 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 (%)
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%)
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 10.61 311,687 -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.