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

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.04 +0.37 (+3.83%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 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 (%)
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%)
Jan 02, 2024 6.010 6.300 5.900 6.298 4,355 +0.25(+4.10%)
Dec 29, 2023 5.850 6.600 5.740 6.050 7,867 +0.17(+2.89%)
Dec 28, 2023 5.825 6.435 5.600 5.880 20,895 +0.25(+4.40%)
Dec 27, 2023 5.610 5.782 5.510 5.632 3,767 +0.12(+2.21%)
Dec 26, 2023 5.500 6.060 5.500 5.510 15,726 +0.06(+1.10%)
Dec 22, 2023 5.900 5.900 5.390 5.450 5,390 -0.23(-4.05%)
Dec 21, 2023 6.250 6.250 5.410 5.680 3,338 +0.22(+4.05%)
Dec 20, 2023 5.625 6.010 5.450 5.459 5,867 +0.08(+1.47%)
Dec 19, 2023 5.080 5.380 5.080 5.380 4,145 +0.23(+4.47%)
Dec 18, 2023 5.101 5.659 5.050 5.150 3,855 -0.28(-5.16%)
Dec 15, 2023 5.370 5.430 5.000 5.430 8,749 +0.10(+1.88%)
Dec 14, 2023 5.680 5.800 5.330 5.330 4,068 -0.07(-1.30%)
Dec 13, 2023 5.520 5.630 5.400 5.400 3,905 +0.05(+0.93%)
Dec 12, 2023 5.450 5.680 5.350 5.350 4,592 -0.05(-0.93%)
Dec 11, 2023 5.749 5.749 5.330 5.400 7,475 +0.00(+0.00%)
Dec 08, 2023 5.410 5.680 5.350 5.400 3,093 -0.30(-5.27%)
Dec 07, 2023 5.799 5.850 5.550 5.700 6,427 +0.20(+3.64%)
Dec 06, 2023 5.990 6.000 5.500 5.500 12,070 -0.30(-5.17%)
Dec 05, 2023 6.160 7.126 5.610 5.800 22,436 -0.30(-4.92%)
Dec 04, 2023 5.890 6.100 5.500 6.100 5,164 +0.32(+5.54%)
Dec 01, 2023 5.800 5.800 5.520 5.780 4,056 +0.23(+4.14%)
Nov 30, 2023 5.520 6.240 5.500 5.550 5,238 -0.16(-2.72%)
Nov 29, 2023 5.505 5.900 5.505 5.705 4,077 +0.01(+0.26%)
Nov 28, 2023 5.159 5.755 5.159 5.690 5,033 -0.04(-0.70%)
Nov 27, 2023 5.900 6.010 5.540 5.730 11,895 -0.13(-2.22%)
Nov 24, 2023 5.500 5.860 5.200 5.860 12,626 +0.26(+4.64%)
Nov 22, 2023 5.900 6.702 5.330 5.600 14,718 -0.40(-6.66%)
Nov 21, 2023 5.935 6.152 5.610 6.000 8,523 -0.30(-4.76%)
Nov 20, 2023 6.090 6.510 5.710 6.300 11,843 +0.30(+5.00%)
Nov 17, 2023 6.340 6.800 5.700 6.000 21,400 -0.11(-1.80%)
Nov 16, 2023 5.860 6.200 5.700 6.110 7,034 +0.01(+0.17%)
Nov 15, 2023 6.300 6.320 5.620 6.100 7,654 +0.10(+1.66%)
Nov 14, 2023 5.650 6.200 5.520 6.000 5,980 +0.59(+10.91%)
Nov 13, 2023 5.690 5.990 5.410 5.410 9,127 -0.21(-3.75%)
Nov 10, 2023 5.300 5.955 5.100 5.621 26,676 +0.36(+6.86%)
Nov 09, 2023 5.620 6.180 5.160 5.260 16,835 -0.54(-9.31%)
Nov 08, 2023 5.990 6.265 5.580 5.800 10,380 +0.25(+4.50%)
Nov 07, 2023 6.370 6.390 5.150 5.550 6,327 -0.70(-11.20%)
Nov 06, 2023 6.150 6.490 5.800 6.250 13,554 +0.20(+3.29%)
Nov 03, 2023 6.100 6.553 5.700 6.051 8,990 +0.22(+3.79%)
Nov 02, 2023 6.200 6.530 5.811 5.830 9,381 -0.77(-11.67%)
Nov 01, 2023 6.600 6.600 6.575 6.600 1,121 +0.31(+4.93%)
Oct 31, 2023 6.310 6.400 6.240 6.290 2,556 +0.16(+2.61%)
Oct 30, 2023 5.980 6.340 5.980 6.130 3,215 -0.25(-3.92%)
Oct 27, 2023 6.570 6.860 6.170 6.380 1,427 -0.17(-2.60%)
Oct 26, 2023 6.310 7.610 6.250 6.550 14,031 +0.32(+5.14%)
Oct 25, 2023 6.190 6.500 6.190 6.230 7,694 -0.08(-1.27%)
Oct 24, 2023 6.350 6.500 5.970 6.310 5,638 -0.13(-2.02%)
Oct 23, 2023 6.940 6.990 5.160 6.440 45,224 -0.16(-2.45%)
Oct 20, 2023 8.600 8.600 6.500 6.602 5,055 -1.60(-19.49%)
Oct 19, 2023 8.600 8.600 7.838 8.200 606 +0.02(+0.24%)
Oct 18, 2023 9.000 8.998 7.642 8.180 926 -0.22(-2.62%)
Oct 17, 2023 8.198 8.800 8.098 8.400 628 +0.40(+5.00%)
Oct 16, 2023 8.110 8.360 7.600 8.000 1,145 -0.12(-1.48%)
Oct 13, 2023 7.998 8.208 7.800 8.120 1,707 +0.42(+5.45%)
Oct 12, 2023 7.582 7.820 6.810 7.700 2,347 -0.10(-1.28%)
Oct 11, 2023 7.274 7.800 6.990 7.800 1,502 +0.19(+2.50%)
Oct 10, 2023 7.000 8.000 7.000 7.610 1,888 -0.39(-4.87%)
Oct 09, 2023 7.800 8.000 6.682 8.000 6,903 -0.80(-9.07%)
Oct 06, 2023 8.200 9.200 8.000 8.798 34,118 +1.00(+12.77%)
Oct 05, 2023 7.400 8.000 6.500 7.802 6,134 +0.60(+8.36%)
Oct 04, 2023 6.600 7.798 6.500 7.200 34,855 -0.25(-3.41%)
Oct 03, 2023 7.400 7.654 6.606 7.454 2,448 +0.25(+3.53%)
Oct 02, 2023 7.400 7.600 6.606 7.200 940 -0.49(-6.32%)
Sep 29, 2023 8.000 8.000 7.000 7.686 585 +0.29(+3.89%)
Sep 28, 2023 7.856 8.650 7.244 7.398 1,225 +0.50(+7.22%)
Sep 27, 2023 7.400 7.960 6.900 6.900 850 -0.56(-7.51%)
Sep 26, 2023 7.408 8.000 7.070 7.460 1,981 +0.41(+5.85%)
Sep 25, 2023 7.502 7.314 7.048 7.048 1,117 -0.27(-3.64%)
Sep 22, 2023 7.470 8.100 7.000 7.314 3,920 -0.47(-5.99%)
Sep 21, 2023 7.600 8.042 6.802 7.780 3,351 +0.58(+8.06%)
Sep 20, 2023 8.114 8.840 7.200 7.200 6,495 -0.14(-1.91%)
Sep 19, 2023 8.196 8.356 7.222 7.340 1,719 -0.26(-3.42%)
Sep 18, 2023 8.400 8.600 7.600 7.600 3,267 -0.80(-9.52%)
Sep 15, 2023 8.600 9.800 8.000 8.400 3,469 -0.70(-7.69%)
Sep 14, 2023 8.490 9.400 8.490 9.100 1,268 +0.39(+4.45%)
Sep 13, 2023 9.010 9.256 8.600 8.712 3,645 -1.50(-14.67%)
Sep 12, 2023 9.740 10.74 8.922 10.21 3,641 +0.79(+8.41%)
Sep 11, 2023 9.600 9.600 8.800 9.418 1,676 +0.62(+7.02%)
Sep 08, 2023 9.164 9.960 8.532 8.800 1,149 -0.80(-8.35%)
Sep 07, 2023 9.416 10.40 9.350 9.602 1,257 +0.14(+1.44%)
Sep 06, 2023 10.19 10.19 9.466 9.466 2,802 -1.14(-10.75%)
Sep 05, 2023 10.00 10.68 9.280 10.61 16,023 +1.53(+16.81%)
Sep 01, 2023 9.100 9.146 8.600 9.080 1,078 -0.26(-2.78%)
Aug 31, 2023 9.000 9.340 9.000 9.340 785 -0.34(-3.51%)
Aug 30, 2023 9.480 9.720 9.200 9.680 1,341 -0.12(-1.22%)
Aug 29, 2023 9.600 9.900 9.258 9.800 1,409 +0.50(+5.33%)
Aug 28, 2023 10.18 10.50 9.304 9.304 896 -0.54(-5.50%)
Aug 25, 2023 10.00 10.70 9.522 9.846 4,777 +0.63(+6.81%)
Aug 24, 2023 9.812 10.32 9.200 9.218 846 -0.39(-4.04%)
Aug 23, 2023 9.800 10.38 9.400 9.606 743 -0.06(-0.58%)
Aug 22, 2023 10.20 10.60 9.650 9.662 1,595 -0.17(-1.77%)
Aug 21, 2023 9.800 10.60 9.800 9.836 550 -0.49(-4.76%)
Aug 18, 2023 10.60 10.60 10.33 10.33 22 -0.18(-1.75%)
Aug 17, 2023 10.86 10.91 10.30 10.51 656 -0.13(-1.20%)
Aug 16, 2023 10.38 11.00 10.04 10.64 730 -0.02(-0.19%)
Aug 15, 2023 10.72 10.81 10.00 10.66 1,489 -0.04(-0.37%)
Aug 14, 2023 11.19 11.30 10.70 10.70 705 -0.62(-5.46%)
Aug 11, 2023 11.00 11.36 10.84 11.32 771 +0.12(+1.07%)
Aug 10, 2023 12.00 12.00 10.61 11.20 2,226 +0.02(+0.16%)
Aug 09, 2023 11.00 11.50 10.62 11.18 3,948 +0.45(+4.16%)
Aug 08, 2023 12.00 12.00 10.40 10.73 3,934 -0.31(-2.79%)
Aug 07, 2023 11.44 12.00 10.60 11.04 2,632 +0.04(+0.38%)
Aug 04, 2023 10.98 11.57 10.84 11.00 2,437 +0.00(+0.00%)
Aug 03, 2023 11.40 11.90 10.74 11.00 2,211 +0.38(+3.58%)
Aug 02, 2023 11.26 11.26 10.62 10.62 683 -0.52(-4.67%)
Aug 01, 2023 11.00 11.19 10.46 11.14 976 -0.06(-0.54%)
Jul 31, 2023 11.36 11.44 10.94 11.20 903 +0.32(+2.94%)
Jul 28, 2023 10.84 11.40 10.40 10.88 3,010 +0.48(+4.62%)
Jul 27, 2023 11.18 11.54 10.31 10.40 2,649 -0.20(-1.89%)
Jul 26, 2023 11.20 11.23 10.60 10.60 2,792 -0.45(-4.11%)
Jul 25, 2023 11.43 11.80 10.62 11.05 2,491 +0.03(+0.31%)
Jul 24, 2023 12.00 12.00 10.60 11.02 3,939 -0.47(-4.06%)
Jul 21, 2023 12.00 12.00 10.80 11.49 3,818 +0.05(+0.47%)
Jul 20, 2023 11.76 12.30 11.42 11.43 1,547 -0.47(-3.95%)
Jul 19, 2023 11.66 12.00 11.60 11.90 1,807 -0.10(-0.80%)
Jul 18, 2023 11.98 12.10 11.44 12.00 1,910 +0.60(+5.23%)
Jul 17, 2023 12.37 12.40 11.40 11.40 935 -0.38(-3.21%)
Jul 14, 2023 12.20 12.30 11.40 11.78 2,464 -0.52(-4.23%)
Jul 13, 2023 12.30 12.60 11.64 12.30 2,262 +0.32(+2.67%)
Jul 12, 2023 12.20 12.20 11.30 11.98 2,360 +0.57(+5.01%)
Jul 11, 2023 11.94 11.94 11.40 11.41 2,629 -0.53(-4.46%)
Jul 10, 2023 11.50 11.94 11.38 11.94 1,187 +0.57(+4.99%)
Jul 07, 2023 12.00 12.00 11.06 11.37 1,963 -0.25(-2.13%)
Jul 06, 2023 11.44 12.00 11.04 11.62 1,603 -0.30(-2.52%)
Jul 05, 2023 11.40 11.92 11.20 11.92 905 +0.31(+2.67%)
Jul 03, 2023 12.00 12.00 11.11 11.61 5,448 +1.19(+11.42%)
Jun 30, 2023 12.00 12.40 8.442 10.42 26,446 -2.18(-17.30%)
Jun 29, 2023 12.50 13.20 12.34 12.60 805 +0.00(+0.00%)
Jun 28, 2023 13.00 13.38 12.33 12.60 2,393 -0.36(-2.78%)
Jun 27, 2023 13.20 13.20 12.26 12.96 998 +0.44(+3.51%)
Jun 26, 2023 13.40 13.40 12.46 12.52 2,988 -0.48(-3.71%)
Jun 23, 2023 13.40 13.40 13.00 13.00 1,384 -0.40(-2.97%)
Jun 22, 2023 13.00 13.40 12.87 13.40 982 +0.20(+1.55%)
Jun 21, 2023 13.20 13.39 13.00 13.20 1,471 -0.20(-1.51%)
Jun 20, 2023 13.20 13.40 12.80 13.40 939 -0.00(-0.01%)
Jun 16, 2023 13.40 13.40 13.00 13.40 1,217 +0.20(+1.52%)
Jun 15, 2023 13.40 13.40 12.85 13.20 1,889 -1.40(-9.60%)
May 08, 2023 14.70 15.06 14.60 14.60 2,396 +0.06(+0.40%)
May 05, 2023 14.40 15.10 14.00 14.54 710 -0.23(-1.57%)
May 04, 2023 15.00 15.29 14.00 14.78 1,407 +0.31(+2.13%)
May 03, 2023 15.60 15.64 14.43 14.47 3,145 -0.68(-4.50%)
May 02, 2023 15.60 15.60 14.40 15.15 4,825 -0.04(-0.28%)
May 01, 2023 15.00 15.32 14.20 15.19 3,306 +1.00(+7.03%)
Apr 28, 2023 16.40 16.40 14.00 14.19 6,067 +0.19(+1.36%)
Apr 27, 2023 14.35 14.68 13.81 14.00 2,758 -0.99(-6.62%)
Apr 26, 2023 15.00 15.20 13.60 15.00 7,032 -0.00(-0.03%)
Apr 25, 2023 14.32 15.26 14.10 15.00 5,037 +0.54(+3.72%)
Apr 24, 2023 14.80 15.60 13.83 14.46 3,891 -0.54(-3.57%)
Apr 21, 2023 13.83 15.00 13.83 15.00 4,293 +1.20(+8.68%)
Apr 20, 2023 14.80 15.80 13.21 13.80 10,156 -0.98(-6.63%)
Apr 19, 2023 14.00 19.20 13.60 14.78 50,256 +1.51(+11.40%)
Apr 18, 2023 14.31 14.84 13.00 13.27 10,819 -1.62(-10.91%)
Apr 17, 2023 15.14 15.60 14.00 14.89 6,333 -0.62(-3.97%)
Apr 14, 2023 15.27 16.06 14.64 15.51 6,250 -0.48(-3.00%)
Apr 13, 2023 15.32 16.00 15.00 15.99 5,221 -0.01(-0.08%)
Apr 12, 2023 15.20 16.22 15.02 16.00 4,606 +0.24(+1.55%)
Apr 11, 2023 15.05 15.76 14.00 15.76 4,059 +0.51(+3.32%)
Apr 10, 2023 14.00 15.25 13.00 15.25 7,611 +0.65(+4.45%)
Apr 06, 2023 15.00 15.40 13.80 14.60 18,377 -0.53(-3.49%)
Apr 05, 2023 19.00 19.85 12.54 15.13 255,997 -3.34(-18.07%)
Apr 04, 2023 21.40 22.00 18.20 18.46 89,196 -1.41(-7.09%)
Apr 03, 2023 19.20 20.40 18.59 19.87 3,539 +0.95(+5.02%)
Mar 31, 2023 19.00 22.00 18.10 18.92 5,772 -0.48(-2.45%)
Mar 30, 2023 22.20 22.20 18.30 19.40 12,290 -3.20(-14.16%)
Mar 29, 2023 22.60 23.40 21.40 22.60 2,931 +0.00(+0.00%)
Mar 28, 2023 22.40 23.20 21.80 22.60 2,465 +1.00(+4.63%)
Mar 27, 2023 23.20 24.00 20.20 21.60 11,983 -1.60(-6.90%)
Mar 24, 2023 22.00 24.20 21.60 23.20 5,261 +2.00(+9.43%)
Mar 23, 2023 25.00 25.13 21.02 21.20 8,328 -2.80(-11.67%)
Mar 22, 2023 22.80 24.40 22.80 24.00 1,119 +0.80(+3.45%)
Mar 21, 2023 24.00 25.57 21.40 23.20 6,451 -0.60(-2.52%)
Mar 20, 2023 22.80 25.60 22.60 23.80 6,765 +1.80(+8.18%)
Mar 17, 2023 24.00 24.14 21.40 22.00 3,996 -2.30(-9.47%)
Mar 16, 2023 21.60 25.00 21.60 24.30 5,244 +2.30(+10.45%)
Mar 15, 2023 23.00 23.40 21.09 22.00 16,237 -4.00(-15.38%)
Mar 14, 2023 23.40 26.20 23.20 26.00 16,870 +4.80(+22.64%)
Mar 13, 2023 25.60 27.20 17.80 21.20 21,298 -4.00(-15.87%)
Mar 10, 2023 27.80 29.60 23.80 25.20 11,320 -3.40(-11.89%)
Mar 09, 2023 27.80 29.40 27.40 28.60 6,939 +1.80(+6.72%)
Mar 08, 2023 26.80 28.40 25.60 26.80 10,289 +0.00(+0.00%)
Mar 07, 2023 29.40 29.80 26.20 26.80 15,271 -3.00(-10.07%)
Mar 06, 2023 34.80 34.80 28.70 29.80 35,457 -6.80(-18.58%)
Mar 03, 2023 40.60 41.06 35.80 36.60 20,478 -3.60(-8.95%)
Mar 02, 2023 41.20 43.80 40.00 40.20 10,374 -3.60(-8.22%)
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.