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

Addex Therapeutics Ltd - American Depositary Shares (NQ: ADXN )

7.900 +0.040 (+0.51%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.840 7.900 7.840 7.900 12,111 +0.04(+0.51%)
Dec 19, 2024 7.750 8.321 7.627 7.860 29,079 +0.24(+3.15%)
Dec 18, 2024 7.880 8.087 7.620 7.620 6,573 -0.18(-2.31%)
Dec 17, 2024 8.100 8.100 7.800 7.800 3,534 -0.05(-0.64%)
Dec 16, 2024 7.810 8.280 7.810 7.850 8,393 -0.15(-1.88%)
Dec 13, 2024 8.400 8.400 7.950 8.000 13,328 +0.05(+0.63%)
Dec 12, 2024 8.100 8.110 7.950 7.950 1,346 +0.06(+0.76%)
Dec 11, 2024 8.130 8.300 7.890 7.890 18,411 -0.11(-1.38%)
Dec 10, 2024 7.950 8.450 7.820 8.000 97,066 +0.18(+2.30%)
Dec 09, 2024 8.080 8.405 7.760 7.820 19,297 -0.33(-4.05%)
Dec 06, 2024 7.410 8.175 7.410 8.150 9,623 +0.62(+8.23%)
Dec 05, 2024 7.180 8.200 7.180 7.530 40,694 +0.33(+4.58%)
Dec 04, 2024 7.900 8.100 7.140 7.200 113,181 -0.77(-9.66%)
Dec 03, 2024 8.100 8.838 7.860 7.970 132,912 -0.39(-4.67%)
Dec 02, 2024 8.720 8.920 8.200 8.360 51,759 -0.35(-4.02%)
Nov 29, 2024 9.390 9.550 8.700 8.710 4,553 +0.09(+1.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.