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

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.38 -0.22 (-2.11%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 24, 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 (%)
May 28, 2021 199.80 200.00 187.00 187.00 69 -9.20(-4.69%)
May 27, 2021 195.00 198.90 195.00 196.20 254 -7.80(-3.82%)
May 26, 2021 195.00 204.00 191.00 204.00 57 +4.20(+2.10%)
May 25, 2021 198.00 199.80 197.80 199.80 87 -0.20(-0.10%)
May 24, 2021 196.00 200.00 196.00 200.00 241 +0.00(+0.00%)
May 21, 2021 196.20 201.00 196.20 200.00 119 +0.60(+0.30%)
May 20, 2021 198.80 200.00 192.48 199.40 283 -4.60(-2.25%)
May 19, 2021 203.80 204.00 197.20 204.00 467 +6.80(+3.45%)
May 18, 2021 197.80 201.90 197.20 197.20 89 -3.00(-1.50%)
May 17, 2021 205.00 207.90 198.00 200.20 256 +7.20(+3.73%)
May 14, 2021 190.60 200.00 187.00 193.00 573 +14.80(+8.31%)
May 13, 2021 194.80 194.80 177.60 178.20 194 -3.60(-1.98%)
May 12, 2021 190.60 195.80 181.40 181.80 287 -11.60(-6.00%)
May 11, 2021 193.20 193.80 191.80 193.40 449 -4.80(-2.42%)
May 10, 2021 197.80 198.80 195.41 198.20 301 +0.20(+0.10%)
May 07, 2021 199.00 199.40 191.60 198.00 370 +6.60(+3.45%)
May 06, 2021 203.20 203.20 191.40 191.40 94 -4.00(-2.05%)
May 05, 2021 197.00 198.80 195.20 195.40 79 +0.80(+0.41%)
May 04, 2021 202.20 206.00 194.60 194.60 710 -11.60(-5.63%)
May 03, 2021 205.80 207.00 204.00 206.20 166 +10.60(+5.42%)
Apr 30, 2021 201.40 204.00 195.60 195.60 180 -4.20(-2.10%)
Apr 29, 2021 206.60 206.60 195.00 199.80 495 -13.20(-6.20%)
Apr 28, 2021 205.40 215.60 205.20 213.00 306 +3.60(+1.72%)
Apr 27, 2021 207.00 212.72 207.00 209.40 249 +4.40(+2.15%)
Apr 26, 2021 211.40 211.40 202.00 205.00 173 -7.20(-3.39%)
Apr 23, 2021 208.60 213.84 208.60 212.20 205 +0.20(+0.09%)
Apr 22, 2021 206.80 214.40 206.80 212.00 516 +1.20(+0.57%)
Apr 21, 2021 216.00 216.00 207.60 210.80 1,958 +7.80(+3.84%)
Apr 20, 2021 208.60 209.00 202.20 203.00 761 -2.60(-1.26%)
Apr 19, 2021 208.00 210.00 201.40 205.60 320 +0.60(+0.29%)
Apr 16, 2021 209.00 209.00 200.60 205.00 805 +0.00(+0.00%)
Apr 15, 2021 204.20 207.80 202.60 205.00 311 -4.40(-2.10%)
Apr 14, 2021 207.20 210.00 204.60 209.40 282 -0.40(-0.19%)
Apr 13, 2021 207.00 209.80 202.00 209.80 357 -0.20(-0.10%)
Apr 12, 2021 207.80 213.60 205.60 210.00 1,082 +7.80(+3.86%)
Apr 09, 2021 208.60 208.60 201.20 202.20 240 -7.60(-3.62%)
Apr 08, 2021 211.80 212.00 208.40 209.80 310 -3.20(-1.50%)
Apr 07, 2021 215.60 219.40 213.00 213.00 608 +3.00(+1.43%)
Apr 06, 2021 210.60 214.00 209.00 210.00 116 -1.00(-0.47%)
Apr 05, 2021 211.00 211.00 211.00 211.00 25 -0.20(-0.09%)
Apr 01, 2021 214.00 215.00 211.20 211.20 135 +1.20(+0.57%)
Mar 31, 2021 209.00 213.40 206.60 210.00 498 +2.00(+0.96%)
Mar 30, 2021 209.60 210.87 202.60 208.00 138 -5.80(-2.71%)
Mar 29, 2021 209.80 216.41 205.60 213.80 464 +3.80(+1.81%)
Mar 26, 2021 214.60 214.80 205.90 210.00 660 +7.40(+3.65%)
Mar 25, 2021 206.20 210.00 202.60 202.60 385 -3.20(-1.55%)
Mar 24, 2021 206.20 219.40 200.00 205.80 510 +9.40(+4.79%)
Mar 23, 2021 217.40 217.40 196.10 196.40 634 -20.80(-9.58%)
Mar 22, 2021 218.00 220.00 217.20 217.20 138 -2.80(-1.27%)
Mar 19, 2021 214.60 220.00 213.71 220.00 380 +12.60(+6.08%)
Mar 18, 2021 216.00 225.00 207.40 207.40 594 -4.60(-2.17%)
Mar 17, 2021 215.20 215.40 211.20 212.00 175 -2.00(-0.93%)
Mar 16, 2021 218.80 222.80 213.60 214.00 598 -4.20(-1.92%)
Mar 15, 2021 217.85 226.60 212.40 218.20 594 +2.40(+1.11%)
Mar 12, 2021 216.80 224.75 214.20 215.80 455 -6.40(-2.88%)
Mar 11, 2021 217.40 222.20 212.60 222.20 734 +0.80(+0.36%)
Mar 10, 2021 221.33 222.20 219.57 221.40 153 +6.80(+3.17%)
Mar 09, 2021 212.93 222.40 212.93 214.60 341 +3.00(+1.42%)
Mar 08, 2021 213.36 215.75 207.80 211.60 454 +0.80(+0.38%)
Mar 05, 2021 214.67 214.67 202.00 210.80 2,365 +3.40(+1.64%)
Mar 04, 2021 221.20 223.00 201.20 207.40 1,469 -11.60(-5.30%)
Mar 03, 2021 230.00 230.20 219.00 219.00 450 -12.92(-5.57%)
Mar 02, 2021 226.80 234.00 224.80 231.92 657 +7.92(+3.54%)
Mar 01, 2021 230.00 238.20 220.70 224.00 1,660 +11.00(+5.16%)
Feb 26, 2021 230.20 230.20 210.95 213.00 1,660 -13.00(-5.75%)
Feb 25, 2021 233.00 235.20 226.00 226.00 660 -9.20(-3.91%)
Feb 24, 2021 233.00 237.00 228.00 235.20 1,025 +8.40(+3.70%)
Feb 23, 2021 237.20 237.20 226.80 226.80 1,530 -13.40(-5.58%)
Feb 22, 2021 244.80 246.60 240.00 240.20 867 -5.60(-2.28%)
Feb 19, 2021 251.80 252.93 240.20 245.80 1,420 +0.20(+0.08%)
Feb 18, 2021 237.60 250.00 237.20 245.60 4,427 +3.40(+1.40%)
Feb 17, 2021 245.70 245.70 235.40 242.20 1,247 +0.40(+0.17%)
Feb 16, 2021 246.60 253.00 236.40 241.80 8,780 +11.40(+4.95%)
Feb 12, 2021 228.80 234.80 226.20 230.40 940 +2.40(+1.05%)
Feb 11, 2021 232.00 236.20 226.00 228.00 1,355 -2.40(-1.04%)
Feb 10, 2021 237.20 238.80 228.80 230.40 1,242 -4.20(-1.79%)
Feb 09, 2021 241.00 243.60 230.00 234.60 2,054 -0.80(-0.34%)
Feb 08, 2021 235.40 247.20 235.40 235.40 2,632 +7.20(+3.16%)
Feb 05, 2021 229.20 231.40 225.20 228.20 890 +0.00(+0.00%)
Feb 04, 2021 230.60 231.80 227.00 228.20 1,022 +1.40(+0.62%)
Feb 03, 2021 228.40 233.80 224.20 226.80 988 -4.40(-1.90%)
Feb 02, 2021 230.00 237.40 229.00 231.20 2,276 +8.00(+3.58%)
Feb 01, 2021 211.60 229.60 211.60 223.20 2,188 +8.10(+3.77%)
Jan 29, 2021 224.80 228.16 211.80 215.10 2,450 -5.90(-2.67%)
Jan 28, 2021 225.00 226.40 219.40 221.00 2,288 -1.00(-0.45%)
Jan 27, 2021 223.40 230.00 218.00 222.00 6,169 -2.20(-0.98%)
Jan 26, 2021 228.00 232.00 223.20 224.20 3,404 -7.80(-3.36%)
Jan 25, 2021 235.80 235.80 226.40 232.00 5,659 -10.40(-4.29%)
Jan 22, 2021 247.80 249.00 230.40 242.40 14,980 -16.40(-6.34%)
Jan 21, 2021 332.20 377.40 250.20 258.80 210,222 +46.30(+21.79%)
Jan 20, 2021 211.60 214.60 209.00 212.50 1,283 +2.30(+1.10%)
Jan 19, 2021 214.40 218.00 207.60 210.20 2,027 -3.80(-1.78%)
Jan 15, 2021 211.80 217.00 208.00 214.00 590 -0.80(-0.37%)
Jan 14, 2021 214.00 218.00 210.20 214.80 1,673 +7.20(+3.47%)
Jan 13, 2021 211.80 213.60 206.00 207.60 1,303 +0.00(+0.00%)
Jan 12, 2021 207.20 213.20 206.00 207.60 1,435 -3.40(-1.61%)
Jan 11, 2021 207.80 215.60 207.80 211.00 1,109 -3.00(-1.40%)
Jan 08, 2021 212.00 214.00 211.20 214.00 3,885 +3.80(+1.81%)
Jan 07, 2021 216.60 216.60 207.20 210.20 19,774 -57.80(-21.57%)
Jan 06, 2021 270.00 274.00 259.60 268.00 535 -7.60(-2.76%)
Jan 05, 2021 278.80 278.80 273.00 275.60 558 -6.60(-2.34%)
Jan 04, 2021 275.80 285.80 253.20 282.20 538 +14.20(+5.30%)
Dec 31, 2020 268.00 268.00 268.00 764 -18.00(-6.29%)
Dec 30, 2020 262.40 290.00 262.40 286.00 764 -5.00(-1.72%)
Dec 29, 2020 268.40 296.40 268.40 291.00 1,420 +10.60(+3.78%)
Dec 28, 2020 359.60 359.60 280.00 280.40 10,141 -203.40(-42.04%)
Dec 24, 2020 260.00 700.00 260.00 483.80 27,560 +233.80(+93.52%)
Dec 23, 2020 244.00 257.99 242.00 250.00 232 +10.30(+4.30%)
Dec 22, 2020 283.60 283.60 230.00 239.70 224 -10.30(-4.12%)
Dec 21, 2020 261.00 261.00 250.00 250.00 70 +6.76(+2.78%)
Dec 18, 2020 241.51 269.80 228.52 243.24 705 +3.24(+1.35%)
Dec 17, 2020 264.20 264.20 225.50 240.00 388 -17.80(-6.90%)
Dec 16, 2020 255.00 257.80 226.80 257.80 317 +5.80(+2.30%)
Dec 15, 2020 235.61 264.80 235.61 252.00 576 +14.88(+6.28%)
Dec 14, 2020 238.00 238.00 221.04 237.12 95 +1.12(+0.47%)
Dec 11, 2020 327.00 327.00 236.00 236.00 285 -13.80(-5.52%)
Dec 10, 2020 247.20 249.80 230.00 249.80 977 -7.20(-2.80%)
Dec 09, 2020 211.80 257.00 208.20 257.00 201 +48.59(+23.31%)
Dec 08, 2020 213.41 213.41 208.41 208.41 15 -13.39(-6.04%)
Dec 07, 2020 224.98 224.98 221.80 221.80 15 +10.60(+5.02%)
Dec 04, 2020 211.20 211.20 211.20 2 +0.00(+0.00%)
Dec 03, 2020 211.20 211.20 211.20 2 +0.00(+0.00%)
Dec 02, 2020 212.20 212.20 211.20 211.20 25 +11.00(+5.49%)
Dec 01, 2020 213.80 221.62 198.60 200.20 77 +4.40(+2.25%)
Nov 30, 2020 221.00 221.00 195.80 195.80 63 -16.55(-7.80%)
Nov 27, 2020 212.35 212.35 212.35 212.35 35 -7.65(-3.48%)
Nov 25, 2020 220.00 220.00 220.00 0 +0.00(+0.00%)
Nov 24, 2020 221.00 221.00 220.00 25 -1.00(-0.45%)
Nov 23, 2020 223.12 229.08 221.00 221.00 37 -19.00(-7.92%)
Nov 20, 2020 240.00 240.00 240.00 0 +0.00(+0.00%)
Nov 19, 2020 240.00 240.00 240.00 0 +0.00(+0.00%)
Nov 18, 2020 240.00 247.80 236.00 240.00 177 -1.20(-0.50%)
Nov 17, 2020 241.20 241.20 241.20 241.20 21 +3.40(+1.43%)
Nov 16, 2020 237.80 237.80 237.80 2 +0.00(+0.00%)
Nov 13, 2020 237.80 237.80 237.80 0 +0.00(+0.00%)
Nov 12, 2020 237.60 237.80 237.60 237.80 15 +10.60(+4.67%)
Nov 11, 2020 227.20 227.20 227.20 0 +0.00(+0.00%)
Nov 10, 2020 227.20 227.20 227.20 0 +0.00(+0.00%)
Nov 09, 2020 210.60 227.20 210.60 227.20 20 +0.60(+0.26%)
Nov 06, 2020 226.60 226.60 226.60 226.60 5 -1.84(-0.80%)
Nov 05, 2020 228.44 228.44 228.44 0 +0.00(+0.00%)
Nov 03, 2020 228.44 228.44 228.44 0 +7.84(+3.55%)
Nov 02, 2020 220.60 220.60 220.60 0 +0.00(+0.00%)
Oct 30, 2020 220.60 220.60 220.60 2 +0.00(+0.00%)
Oct 29, 2020 220.60 220.60 220.60 0 +0.00(+0.00%)
Oct 28, 2020 220.60 220.60 220.60 220.60 5 -28.50(-11.44%)
Oct 27, 2020 249.10 249.10 249.10 0 +0.00(+0.00%)
Oct 22, 2020 249.10 249.10 249.10 0 +0.00(+0.00%)
Oct 21, 2020 249.10 249.10 249.10 0 +0.00(+0.00%)
Oct 20, 2020 249.10 249.10 249.10 1 +0.00(+0.00%)
Oct 19, 2020 254.40 254.40 249.10 249.10 17 +5.10(+2.09%)
Oct 16, 2020 244.00 244.00 244.00 0 +0.00(+0.00%)
Oct 15, 2020 244.00 244.00 244.00 1 +0.00(+0.00%)
Oct 14, 2020 244.80 244.80 244.00 244.00 55 +8.60(+3.65%)
Oct 13, 2020 235.40 235.40 235.40 235.40 11 -18.21(-7.18%)
Oct 12, 2020 253.62 253.62 253.62 0 +0.00(+0.00%)
Oct 09, 2020 253.62 253.62 253.62 0 +0.00(+0.00%)
Oct 08, 2020 253.62 253.62 253.62 3 +0.00(+0.00%)
Oct 07, 2020 253.62 253.62 253.62 0 +0.00(+0.00%)
Oct 06, 2020 253.62 253.62 253.62 0 +0.00(+0.00%)
Oct 05, 2020 253.62 253.62 253.62 253.62 13 -9.08(-3.46%)
Oct 02, 2020 262.70 262.70 262.70 262.70 5 +17.30(+7.05%)
Sep 30, 2020 245.40 245.40 245.40 0 +4.60(+1.91%)
Sep 29, 2020 240.80 240.80 240.80 240.80 6 -6.20(-2.51%)
Sep 28, 2020 247.00 247.00 247.00 1 +0.00(+0.00%)
Sep 25, 2020 247.00 247.00 247.00 0 +0.00(+0.00%)
Sep 24, 2020 241.40 247.00 241.40 247.00 33 +16.00(+6.93%)
Sep 23, 2020 229.40 232.00 228.40 231.00 61 -23.63(-9.28%)
Sep 22, 2020 254.63 254.63 254.63 0 +0.00(+0.00%)
Sep 21, 2020 254.20 254.63 253.40 254.63 28 +9.43(+3.85%)
Sep 18, 2020 272.40 272.40 245.20 245.20 45 -25.19(-9.31%)
Sep 17, 2020 270.39 270.39 270.39 270.39 28 +34.79(+14.76%)
Sep 16, 2020 235.60 235.60 235.60 3 +0.00(+0.00%)
Sep 15, 2020 235.60 235.60 235.60 10 +0.00(+0.00%)
Sep 14, 2020 255.40 268.99 235.60 235.60 85 -16.40(-6.51%)
Sep 11, 2020 251.00 262.20 251.00 252.00 120 -10.60(-4.04%)
Sep 10, 2020 262.60 262.60 262.60 262.60 44 -14.51(-5.24%)
Sep 09, 2020 265.20 277.11 265.20 277.11 33 +0.53(+0.19%)
Sep 08, 2020 293.80 293.80 266.33 276.58 262 -18.82(-6.37%)
Sep 04, 2020 274.00 304.40 273.23 295.40 685 +62.40(+26.78%)
Sep 03, 2020 294.70 294.70 233.00 233.00 156 -61.00(-20.75%)
Sep 02, 2020 283.00 294.00 283.00 294.00 31 +13.80(+4.93%)
Sep 01, 2020 292.00 292.00 260.20 280.20 56 -19.00(-6.35%)
Aug 31, 2020 307.40 312.00 280.10 299.20 275 +13.81(+4.84%)
Aug 28, 2020 293.40 321.60 267.40 285.39 1,305 +47.39(+19.91%)
Aug 27, 2020 280.00 284.00 229.60 238.00 748 -50.00(-17.36%)
Aug 26, 2020 288.00 288.00 288.00 288.00 22 +8.00(+2.86%)
Aug 25, 2020 294.00 295.80 270.20 280.00 62 -0.10(-0.04%)
Aug 24, 2020 300.20 300.20 280.00 280.10 233 -1.90(-0.67%)
Aug 21, 2020 290.00 346.20 274.00 282.00 955 +5.80(+2.10%)
Aug 20, 2020 280.40 292.41 276.10 276.20 43 -3.80(-1.36%)
Aug 19, 2020 280.00 280.00 280.00 280.00 11 -0.20(-0.07%)
Aug 18, 2020 270.40 280.20 270.40 280.20 28 +10.20(+3.78%)
Aug 17, 2020 270.00 270.00 270.00 270.00 23 +10.00(+3.85%)
Aug 14, 2020 289.80 312.30 260.00 260.00 185 -33.23(-11.33%)
Aug 13, 2020 280.00 308.80 259.00 293.23 242 +11.23(+3.98%)
Aug 12, 2020 285.80 347.80 269.00 282.00 793 -6.60(-2.29%)
Aug 11, 2020 282.80 299.80 276.60 288.60 248 -5.10(-1.74%)
Aug 10, 2020 352.80 352.80 288.80 293.70 737 -126.30(-30.07%)
Aug 07, 2020 273.40 750.40 273.40 420.00 840 +187.56(+80.69%)
Aug 06, 2020 232.60 232.60 232.44 232.44 54 +17.64(+8.21%)
Aug 05, 2020 214.80 214.80 214.80 214.80 34 +11.80(+5.81%)
Aug 04, 2020 203.00 203.00 203.00 203.00 33 +17.11(+9.20%)
Aug 03, 2020 185.89 185.89 185.89 3 +0.00(+0.00%)
Jul 31, 2020 185.89 185.89 185.89 185.89 25 +4.89(+2.70%)
Jul 30, 2020 188.60 188.60 181.00 181.00 41 +9.80(+5.72%)
Jul 29, 2020 190.00 190.00 171.10 171.20 46 -1.80(-1.04%)
Jul 28, 2020 178.60 190.99 173.00 173.00 266 -21.60(-11.10%)
Jul 27, 2020 199.20 199.20 185.20 194.60 272 +6.60(+3.51%)
Jul 24, 2020 166.20 230.00 160.20 188.00 1,205 +48.00(+34.29%)
Jul 23, 2020 152.80 152.80 140.00 140.00 50 -30.40(-17.84%)
Jul 21, 2020 170.40 170.40 170.40 0 +0.00(+0.00%)
Jul 20, 2020 170.40 170.40 170.40 0 +0.00(+0.00%)
Jul 16, 2020 170.40 170.40 170.40 0 -9.60(-5.33%)
Jul 15, 2020 179.60 180.00 179.60 180.00 27 +15.40(+9.36%)
Jul 14, 2020 207.00 207.00 164.60 21 -42.40(-20.48%)
Jul 13, 2020 207.00 207.00 207.00 5 +0.00(+0.00%)
Jul 10, 2020 191.20 207.00 191.20 207.00 10 -2.00(-0.96%)
Jul 09, 2020 208.80 209.00 208.80 209.00 14 +25.80(+14.08%)
Jul 08, 2020 183.20 183.20 183.20 183.20 6 -1.00(-0.54%)
Jul 07, 2020 184.20 184.20 184.20 184.20 34 +0.40(+0.22%)
Jul 06, 2020 183.80 183.80 183.80 183.80 28 -5.10(-2.70%)
Jul 02, 2020 188.90 188.90 188.90 188.90 5 +12.10(+6.84%)
Jul 01, 2020 196.40 196.40 176.80 176.80 22 +2.45(+1.41%)
Jun 30, 2020 189.20 189.20 174.35 174.35 50 -5.65(-3.14%)
Jun 29, 2020 191.00 191.20 163.71 180.00 99 -16.60(-8.44%)
Jun 26, 2020 196.60 196.60 196.60 2 +0.00(+0.00%)
Jun 25, 2020 206.00 206.00 183.20 196.60 109 +14.20(+7.78%)
Jun 24, 2020 191.40 191.40 182.40 182.40 46 -9.60(-5.00%)
Jun 23, 2020 192.00 192.00 192.00 192.00 12 -2.54(-1.30%)
Jun 22, 2020 194.54 194.54 194.54 11 +0.00(+0.00%)
Jun 19, 2020 207.60 207.60 194.54 194.54 40 -17.10(-8.08%)
Jun 18, 2020 212.60 212.60 201.00 211.64 80 -24.16(-10.25%)
Jun 17, 2020 171.00 239.60 171.00 235.80 124 +90.20(+61.95%)
Jun 12, 2020 145.60 145.60 145.60 0 +0.00(+0.00%)
Jun 10, 2020 145.60 145.60 145.60 0 +0.00(+0.00%)
Jun 09, 2020 145.60 145.60 145.60 0 +0.00(+0.00%)
Jun 05, 2020 145.60 145.60 145.60 0 +0.00(+0.00%)
Jun 03, 2020 145.60 145.60 145.60 0 +0.00(+0.00%)
Jun 02, 2020 145.60 145.60 145.60 0 +0.00(+0.00%)
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.