Skip to main content

Addex Therapeutics Ltd ADR (NQ: ADXN )

12.35 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.35 12.80 11.63 12.35 4,212 +0.30(+2.49%)
Mar 26, 2024 11.87 12.60 11.87 12.05 6,402 +0.26(+2.16%)
Mar 25, 2024 11.50 11.79 11.50 11.79 836 +0.07(+0.64%)
Mar 22, 2024 11.90 11.90 11.70 11.72 2,200 -0.38(-3.14%)
Mar 21, 2024 12.03 12.10 11.51 12.10 7,482 -0.10(-0.82%)
Mar 20, 2024 12.24 12.45 11.50 12.20 4,449 +0.16(+1.37%)
Mar 19, 2024 11.37 12.04 11.37 12.04 6,355 +0.05(+0.46%)
Mar 18, 2024 11.64 11.99 11.45 11.98 7,592 +0.27(+2.31%)
Mar 15, 2024 11.42 12.00 11.35 11.71 6,339 +0.50(+4.46%)
Mar 14, 2024 11.37 11.94 11.00 11.21 1,697 +0.16(+1.45%)
Mar 13, 2024 11.20 11.30 10.75 11.05 15,525 -0.65(-5.56%)
Mar 12, 2024 11.37 11.75 11.00 11.70 11,055 -0.06(-0.51%)
Mar 11, 2024 10.90 12.00 10.50 11.76 21,114 +0.26(+2.26%)
Mar 08, 2024 9.510 11.50 9.310 11.50 11,311 +2.06(+21.82%)
Mar 07, 2024 9.580 9.580 9.440 9.440 1,963 +0.35(+3.85%)
Mar 06, 2024 9.590 9.960 9.090 9.090 2,371 -0.28(-2.99%)
Mar 05, 2024 9.810 9.810 9.370 9.370 8,486 -0.62(-6.21%)
Mar 04, 2024 9.410 9.990 9.280 9.990 6,315 +0.94(+10.39%)
Mar 01, 2024 9.180 9.430 8.730 9.050 16,098 -0.46(-4.84%)
Feb 29, 2024 9.570 9.610 9.480 9.510 6,974 -0.69(-6.76%)
Feb 28, 2024 10.25 10.25 9.320 10.20 8,748 -0.08(-0.78%)
Feb 27, 2024 9.990 10.28 9.680 10.28 11,112 +0.39(+3.94%)
Feb 26, 2024 10.42 10.42 9.880 9.890 3,798 +0.22(+2.28%)
Feb 23, 2024 10.38 10.40 9.670 9.670 9,151 -1.00(-9.36%)
Feb 22, 2024 10.41 11.78 10.41 10.67 4,050 +0.26(+2.47%)
Feb 21, 2024 9.700 10.43 9.610 10.41 5,656 +0.82(+8.56%)
Feb 20, 2024 9.916 9.980 9.500 9.591 8,995 -0.76(-7.34%)
Feb 16, 2024 10.31 10.35 10.00 10.35 1,339 -0.15(-1.43%)
Feb 14, 2024 10.50 51 +0.08(+0.73%)
Feb 13, 2024 10.35 10.42 10.05 10.42 931 +0.07(+0.72%)
Feb 12, 2024 10.20 10.55 10.20 10.35 4,450 +0.15(+1.47%)
Feb 09, 2024 10.20 10.25 10.10 10.20 1,311 +0.32(+3.24%)
Feb 08, 2024 10.31 10.55 9.880 9.880 1,553 -0.72(-6.79%)
Feb 06, 2024 10.60 295 -0.30(-2.75%)
Feb 05, 2024 10.70 11.35 10.70 10.90 8,044 -0.35(-3.11%)
Feb 02, 2024 10.33 11.70 10.20 11.25 11,141 +0.50(+4.65%)
Feb 01, 2024 9.990 11.35 9.980 10.75 9,446 +0.40(+3.86%)
Jan 31, 2024 10.70 10.70 10.00 10.35 5,670 -0.52(-4.78%)
Jan 30, 2024 11.48 11.79 9.677 10.87 32,024 -2.23(-17.02%)
Jan 29, 2024 12.27 13.50 11.47 13.10 18,195 +0.94(+7.73%)
Jan 26, 2024 10.86 13.26 10.69 12.16 41,809 +1.70(+16.25%)
Jan 25, 2024 9.390 10.60 9.390 10.46 20,079 +1.81(+20.92%)
Jan 24, 2024 7.410 8.650 7.410 8.650 11,065 +1.35(+18.49%)
Jan 23, 2024 7.300 7.580 7.010 7.300 8,119 +0.23(+3.25%)
Jan 22, 2024 7.118 7.667 7.060 7.070 6,240 +0.02(+0.28%)
Jan 19, 2024 6.900 7.300 6.450 7.050 2,812 -0.05(-0.70%)
Jan 18, 2024 7.000 7.101 6.700 7.100 6,901 +0.41(+6.13%)
Jan 17, 2024 6.760 6.760 6.650 6.690 2,564 -0.29(-4.12%)
Jan 16, 2024 6.977 6.977 6.977 6.977 489 +0.03(+0.46%)
Jan 12, 2024 7.260 7.260 6.600 6.945 4,366 -0.04(-0.50%)
Jan 11, 2024 6.890 7.400 6.454 6.980 4,989 +0.53(+8.22%)
Jan 10, 2024 8.050 8.400 6.000 6.450 69,728 -1.60(-19.88%)
Jan 09, 2024 8.340 8.642 7.399 8.050 13,143 +0.20(+2.55%)
Jan 08, 2024 7.870 8.110 6.970 7.850 46,554 +0.91(+13.19%)
Jan 05, 2024 6.901 6.935 6.901 6.935 3,191 +0.44(+6.69%)
Jan 04, 2024 6.620 6.750 6.077 6.500 17,680 +0.07(+1.10%)
Jan 03, 2024 6.500 6.800 6.180 6.429 9,008 +0.13(+2.09%)
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.