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

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2022 76.40 76.60 74.20 75.40 151 +1.80(+2.45%)
May 27, 2022 68.20 73.60 56.00 73.60 146 -3.69(-4.78%)
May 26, 2022 73.36 77.29 73.36 77.29 67 +3.29(+4.45%)
May 25, 2022 71.60 76.00 71.20 74.00 1,079 +7.80(+11.78%)
May 24, 2022 74.00 78.40 61.00 66.20 2,830 -3.80(-5.43%)
May 23, 2022 76.00 78.20 70.00 70.00 75 -4.40(-5.91%)
May 20, 2022 74.40 74.40 68.80 74.40 66 -2.20(-2.87%)
May 19, 2022 76.60 76.60 74.00 76.60 92 -0.60(-0.78%)
May 18, 2022 72.20 77.20 72.00 77.20 57 +3.00(+4.04%)
May 17, 2022 81.80 82.20 63.80 74.20 534 -8.40(-10.17%)
May 16, 2022 82.20 83.40 76.40 82.60 150 -0.80(-0.96%)
May 13, 2022 76.00 83.40 75.40 83.40 222 +3.40(+4.25%)
May 12, 2022 83.60 85.00 78.23 80.00 210 +2.80(+3.63%)
May 11, 2022 81.20 86.80 75.14 77.20 700 -1.20(-1.53%)
May 10, 2022 79.80 80.00 76.40 78.40 295 -1.80(-2.24%)
May 09, 2022 91.80 94.40 80.00 80.20 384 -5.80(-6.74%)
May 06, 2022 94.00 96.60 86.00 86.00 237 -10.60(-10.97%)
May 05, 2022 90.20 98.60 85.04 96.60 209 +7.10(+7.93%)
May 04, 2022 93.40 93.40 87.00 89.50 154 -7.50(-7.73%)
May 03, 2022 93.40 98.80 93.40 97.00 48 +1.60(+1.68%)
May 02, 2022 95.60 95.60 95.40 95.40 40 -8.20(-7.92%)
Apr 29, 2022 94.40 103.60 93.80 103.60 132 +6.40(+6.58%)
Apr 28, 2022 94.60 97.20 88.00 97.20 282 +6.60(+7.28%)
Apr 27, 2022 99.40 99.40 90.20 90.60 499 -16.40(-15.33%)
Apr 26, 2022 93.20 108.00 90.00 107.00 716 +19.80(+22.71%)
Apr 25, 2022 95.20 95.20 81.23 87.20 371 -11.20(-11.38%)
Apr 22, 2022 91.62 109.00 91.62 98.40 183 -6.40(-6.11%)
Apr 21, 2022 98.40 105.20 94.40 104.80 402 +2.60(+2.54%)
Apr 20, 2022 96.00 103.40 92.40 102.20 452 +15.95(+18.49%)
Apr 19, 2022 100.20 103.60 86.25 86.25 94 -13.95(-13.92%)
Apr 18, 2022 101.60 101.60 100.20 100.20 44 +12.46(+14.20%)
Apr 14, 2022 103.00 103.60 87.74 87.74 226 -7.16(-7.55%)
Apr 13, 2022 104.00 104.20 92.00 94.90 286 -2.60(-2.67%)
Apr 11, 2022 97.50 27 +5.50(+5.98%)
Apr 08, 2022 95.80 98.40 89.80 92.00 93 -8.60(-8.55%)
Apr 07, 2022 100.60 100.60 100.60 100.60 7 +1.40(+1.41%)
Apr 06, 2022 99.34 99.34 99.20 99.20 14 +2.80(+2.90%)
Apr 04, 2022 96.40 3 -5.60(-5.49%)
Apr 01, 2022 101.40 102.00 101.40 102.00 60 +0.40(+0.39%)
Mar 31, 2022 102.40 102.40 101.60 101.60 104 +9.00(+9.72%)
Mar 30, 2022 93.00 93.00 92.60 92.60 80 -3.10(-3.24%)
Mar 29, 2022 97.00 98.20 91.30 95.70 426 +10.30(+12.06%)
Mar 28, 2022 99.00 99.00 85.40 85.40 264 -15.60(-15.45%)
Mar 25, 2022 100.20 102.20 100.10 101.00 70 +0.82(+0.82%)
Mar 24, 2022 100.40 100.40 99.80 100.18 126 -1.95(-1.91%)
Mar 22, 2022 102.13 6 +4.53(+4.64%)
Mar 21, 2022 97.40 100.20 92.40 97.60 233 +4.66(+5.01%)
Mar 18, 2022 97.20 100.40 92.94 92.94 49 -6.26(-6.31%)
Mar 16, 2022 99.20 4 +8.40(+9.25%)
Mar 15, 2022 96.20 96.20 90.80 90.80 75 -5.30(-5.52%)
Mar 14, 2022 99.00 99.20 96.10 96.10 46 -7.50(-7.24%)
Mar 11, 2022 99.40 103.80 99.40 103.60 70 +1.00(+0.97%)
Mar 09, 2022 102.60 5 +4.00(+4.06%)
Mar 08, 2022 105.00 105.00 97.80 98.60 110 +2.70(+2.82%)
Mar 07, 2022 99.00 99.24 95.90 95.90 63 -0.10(-0.10%)
Mar 04, 2022 99.60 102.36 96.00 96.00 87 -4.60(-4.57%)
Mar 03, 2022 104.00 106.40 100.60 100.60 60 -4.77(-4.52%)
Mar 02, 2022 105.37 105.37 105.37 105.37 17 -4.63(-4.21%)
Mar 01, 2022 96.20 110.00 96.00 110.00 68 +3.80(+3.58%)
Feb 28, 2022 111.00 111.00 105.88 106.20 190 -12.80(-10.76%)
Feb 25, 2022 124.60 124.80 115.84 119.00 133 +5.19(+4.56%)
Feb 24, 2022 111.00 113.81 111.00 113.81 24 +2.61(+2.35%)
Feb 23, 2022 112.20 116.00 111.20 111.20 218 -1.90(-1.68%)
Feb 22, 2022 111.00 113.10 111.00 113.10 75 +0.50(+0.45%)
Feb 17, 2022 112.60 0 +0.60(+0.54%)
Feb 16, 2022 112.00 112.00 112.00 112.00 13 -1.98(-1.74%)
Feb 15, 2022 113.40 114.60 110.45 113.98 147 +11.70(+11.44%)
Feb 14, 2022 111.00 111.00 100.20 102.28 135 -9.32(-8.35%)
Feb 11, 2022 111.60 111.60 111.60 111.60 24 -3.00(-2.62%)
Feb 10, 2022 116.20 116.20 113.20 114.60 253 +4.20(+3.80%)
Feb 09, 2022 115.00 115.00 110.40 110.40 168 -2.80(-2.47%)
Feb 08, 2022 113.74 113.74 110.50 113.20 121 +3.40(+3.10%)
Feb 07, 2022 109.80 109.80 109.80 109.80 12 +2.20(+2.04%)
Feb 04, 2022 114.80 114.80 105.00 107.60 170 +0.60(+0.56%)
Feb 03, 2022 116.20 107.00 107.00 293 -0.85(-0.79%)
Feb 02, 2022 114.75 114.75 102.00 107.85 246 -6.75(-5.89%)
Jan 31, 2022 114.60 0 +6.40(+5.91%)
Jan 28, 2022 108.20 108.80 108.20 108.20 154 +1.80(+1.69%)
Jan 27, 2022 113.25 113.25 102.00 106.40 64 -0.80(-0.75%)
Jan 26, 2022 118.60 118.78 107.20 107.20 285 -0.80(-0.74%)
Jan 25, 2022 114.40 119.00 108.00 108.00 468 -2.40(-2.17%)
Jan 24, 2022 111.00 111.00 104.60 110.40 454 -0.60(-0.54%)
Jan 21, 2022 121.00 121.00 111.00 111.00 411 -5.00(-4.31%)
Jan 20, 2022 121.20 121.20 115.80 116.00 285 -0.73(-0.62%)
Jan 19, 2022 123.20 123.20 116.60 116.73 317 +0.49(+0.43%)
Jan 18, 2022 126.00 126.40 116.23 116.23 52 -3.17(-2.65%)
Jan 14, 2022 119.40 0 -1.00(-0.83%)
Jan 13, 2022 130.20 131.00 119.80 120.40 1,435 -3.40(-2.75%)
Jan 12, 2022 128.80 131.00 123.80 123.80 354 +1.40(+1.14%)
Jan 11, 2022 130.00 130.00 120.20 122.40 141 -4.60(-3.62%)
Jan 10, 2022 132.80 133.58 126.25 127.00 137 +2.40(+1.93%)
Jan 07, 2022 124.60 124.60 124.60 124.60 17 +0.20(+0.16%)
Jan 06, 2022 127.60 127.60 122.40 124.40 86 -6.00(-4.60%)
Jan 05, 2022 131.20 133.00 130.40 130.40 261 -6.27(-4.58%)
Jan 04, 2022 131.80 136.67 128.60 136.67 96 +3.09(+2.31%)
Jan 03, 2022 131.40 133.58 131.40 133.58 28 +7.78(+6.18%)
Dec 31, 2021 132.20 132.20 122.42 125.80 311 -0.41(-0.32%)
Dec 30, 2021 129.80 129.80 126.00 126.21 222 -1.99(-1.55%)
Dec 29, 2021 131.00 132.00 128.00 128.20 747 -0.40(-0.31%)
Dec 28, 2021 134.00 134.00 127.80 128.60 471 +0.60(+0.47%)
Dec 27, 2021 134.60 134.60 128.00 128.00 193 -4.60(-3.47%)
Dec 23, 2021 134.00 134.60 132.00 132.60 286 -1.20(-0.90%)
Dec 22, 2021 134.60 134.60 132.20 133.80 139 -5.40(-3.88%)
Dec 21, 2021 135.00 139.20 131.80 139.20 142 +5.60(+4.19%)
Dec 20, 2021 135.80 135.80 133.60 133.60 44 -4.00(-2.91%)
Dec 17, 2021 131.80 137.60 131.80 137.60 680 -6.20(-4.31%)
Dec 16, 2021 134.40 145.00 134.00 143.80 303 +13.60(+10.45%)
Dec 15, 2021 136.00 140.00 129.80 130.20 679 +1.20(+0.93%)
Dec 14, 2021 129.60 133.00 121.40 129.00 204 +1.80(+1.42%)
Dec 13, 2021 131.60 131.62 127.20 127.20 138 -2.20(-1.70%)
Dec 10, 2021 138.00 138.00 119.00 129.40 186 -4.20(-3.14%)
Dec 09, 2021 131.20 139.60 131.20 133.60 234 +2.97(+2.27%)
Dec 08, 2021 133.00 133.00 129.80 130.63 167 +2.43(+1.90%)
Dec 06, 2021 128.20 128.20 128.20 23 -10.40(-7.50%)
Dec 03, 2021 138.80 138.80 133.04 138.60 203 +1.40(+1.02%)
Dec 02, 2021 140.00 140.00 137.20 137.20 58 -2.60(-1.86%)
Dec 01, 2021 142.20 142.20 139.80 139.80 39 -0.40(-0.29%)
Nov 30, 2021 140.20 140.20 140.20 140.20 123 +2.00(+1.45%)
Nov 29, 2021 143.61 145.10 138.20 138.20 137 -4.20(-2.95%)
Nov 26, 2021 142.00 142.40 142.00 142.40 48 -3.90(-2.67%)
Nov 24, 2021 148.40 151.60 140.80 146.30 263 +6.50(+4.65%)
Nov 23, 2021 149.80 150.00 139.40 139.80 587 -5.60(-3.85%)
Nov 22, 2021 149.80 154.00 142.40 145.40 87 +3.00(+2.11%)
Nov 19, 2021 151.20 154.53 142.40 142.40 86 -7.60(-5.07%)
Nov 18, 2021 153.30 153.30 150.00 150.00 32 -0.20(-0.13%)
Nov 17, 2021 156.20 156.75 150.20 150.20 290 -6.80(-4.33%)
Nov 16, 2021 159.60 159.70 156.00 157.00 151 -3.82(-2.37%)
Nov 15, 2021 159.00 160.82 159.00 160.82 51 +6.22(+4.02%)
Nov 11, 2021 154.60 154.60 154.60 0 -5.00(-3.13%)
Nov 10, 2021 157.20 159.60 159.60 207 -7.00(-4.20%)
Nov 09, 2021 161.80 166.60 161.80 166.60 57 +2.60(+1.59%)
Nov 08, 2021 163.20 164.00 163.20 164.00 66 -3.60(-2.15%)
Nov 05, 2021 167.60 167.60 167.60 167.60 17 +1.40(+0.84%)
Nov 04, 2021 166.80 166.80 166.20 166.20 117 +7.60(+4.79%)
Nov 03, 2021 174.80 174.80 152.20 158.60 269 -7.20(-4.34%)
Nov 02, 2021 175.40 175.40 165.80 165.80 140 +8.40(+5.34%)
Nov 01, 2021 157.40 157.40 157.40 157.40 20 -0.40(-0.25%)
Oct 29, 2021 157.80 157.80 157.80 157.80 26 -1.00(-0.63%)
Oct 28, 2021 154.00 158.80 154.00 158.80 28 +7.80(+5.17%)
Oct 27, 2021 151.00 151.00 150.20 151.00 39 -6.40(-4.07%)
Oct 26, 2021 157.10 165.20 150.20 157.40 63 -0.20(-0.13%)
Oct 25, 2021 156.30 157.60 156.30 157.60 22 +0.00(+0.00%)
Oct 22, 2021 158.40 158.60 157.60 157.60 113 +0.00(+0.00%)
Oct 21, 2021 163.00 163.00 157.60 157.60 160 -6.69(-4.07%)
Oct 20, 2021 165.14 165.14 164.29 164.29 28 +0.29(+0.18%)
Oct 19, 2021 164.00 164.00 164.00 164.00 25 +0.80(+0.49%)
Oct 18, 2021 165.60 165.60 165.60 163.20 92 -7.00(-4.11%)
Oct 14, 2021 170.20 170.20 170.20 3 +0.60(+0.35%)
Oct 13, 2021 172.24 172.24 165.60 169.60 146 -4.00(-2.30%)
Oct 11, 2021 173.60 173.60 173.60 7 -6.60(-3.66%)
Oct 08, 2021 179.80 180.20 179.80 180.20 35 +2.00(+1.12%)
Oct 07, 2021 180.60 180.60 178.20 178.20 130 -3.40(-1.87%)
Oct 06, 2021 181.60 181.60 181.60 181.60 78 +1.60(+0.89%)
Oct 05, 2021 186.60 186.60 180.00 180.00 63 -7.94(-4.22%)
Oct 04, 2021 187.94 187.94 187.94 187.94 15 +6.94(+3.83%)
Oct 01, 2021 185.00 186.00 181.00 181.00 90 +0.80(+0.44%)
Sep 30, 2021 186.60 186.60 180.20 180.20 75 -1.80(-0.99%)
Sep 29, 2021 186.80 186.80 182.00 182.00 142 -7.00(-3.70%)
Sep 27, 2021 189.00 189.00 189.00 5 -5.00(-2.58%)
Sep 24, 2021 190.00 194.00 187.20 194.00 66 +2.50(+1.31%)
Sep 23, 2021 191.50 191.50 191.50 191.50 32 -2.50(-1.29%)
Sep 22, 2021 187.80 194.00 187.65 194.00 283 +1.10(+0.57%)
Sep 21, 2021 192.90 192.90 192.90 192.90 23 +5.90(+3.16%)
Sep 20, 2021 186.20 195.00 186.20 187.00 190 +2.20(+1.19%)
Sep 17, 2021 191.00 191.00 184.80 184.80 138 -8.80(-4.54%)
Sep 16, 2021 193.60 193.60 193.60 193.60 10 -0.60(-0.31%)
Sep 15, 2021 197.80 197.80 194.20 194.20 24 +2.60(+1.36%)
Sep 13, 2021 191.60 191.60 191.60 5 -7.40(-3.72%)
Sep 10, 2021 196.20 199.00 196.20 199.00 183 +2.70(+1.38%)
Sep 09, 2021 191.40 200.00 191.40 196.30 84 +10.50(+5.65%)
Sep 08, 2021 198.00 198.00 185.80 185.80 99 -0.68(-0.37%)
Sep 07, 2021 203.40 204.00 180.00 186.48 571 -3.32(-1.75%)
Sep 03, 2021 201.00 205.60 189.80 189.80 133 -5.40(-2.77%)
Sep 02, 2021 199.80 199.80 195.20 195.20 20 +0.00(+0.00%)
Sep 01, 2021 195.20 195.20 195.20 195.20 13 +0.70(+0.36%)
Aug 31, 2021 199.00 199.05 194.50 194.50 45 +0.51(+0.26%)
Aug 30, 2021 198.80 198.80 193.99 193.99 80 +0.47(+0.24%)
Aug 27, 2021 202.98 202.98 193.52 193.52 57 +2.92(+1.53%)
Aug 26, 2021 198.60 199.20 190.00 190.60 334 -7.40(-3.74%)
Aug 25, 2021 198.00 198.00 198.00 198.00 7 -1.00(-0.50%)
Aug 24, 2021 200.00 204.00 190.00 199.00 461 +1.20(+0.61%)
Aug 23, 2021 198.80 200.00 194.40 197.80 595 +0.00(+0.00%)
Aug 20, 2021 198.32 198.32 197.40 197.80 39 -3.22(-1.60%)
Aug 19, 2021 197.40 204.40 197.40 201.02 276 +12.82(+6.81%)
Aug 18, 2021 200.69 200.69 184.79 188.20 274 -9.80(-4.95%)
Aug 17, 2021 203.80 204.80 197.80 198.00 246 +4.20(+2.17%)
Aug 16, 2021 199.00 203.00 193.80 193.80 105 -4.80(-2.42%)
Aug 13, 2021 200.70 200.70 197.25 198.60 38 -1.40(-0.70%)
Aug 12, 2021 194.80 200.00 194.20 200.00 91 +2.60(+1.32%)
Aug 11, 2021 197.36 202.20 197.36 197.40 66 -5.60(-2.76%)
Aug 09, 2021 203.00 203.00 203.00 6 +5.60(+2.84%)
Aug 06, 2021 202.20 202.40 197.40 197.40 121 -1.20(-0.60%)
Aug 05, 2021 198.60 198.60 198.60 198.60 60 +1.70(+0.86%)
Aug 04, 2021 199.40 199.40 196.90 196.90 40 +0.40(+0.20%)
Aug 03, 2021 200.60 200.80 194.20 196.50 385 +14.90(+8.20%)
Aug 02, 2021 194.40 200.20 181.60 181.60 65 -15.40(-7.82%)
Jul 30, 2021 191.20 198.00 191.20 197.00 380 +15.00(+8.24%)
Jul 29, 2021 192.80 192.80 182.00 182.00 108 +2.00(+1.11%)
Jul 28, 2021 187.30 187.30 180.00 180.00 63 -11.00(-5.76%)
Jul 27, 2021 190.60 191.00 188.00 191.00 51 -1.00(-0.52%)
Jul 26, 2021 191.80 193.00 187.23 192.00 96 +6.00(+3.23%)
Jul 23, 2021 195.60 195.60 186.00 186.00 99 -6.21(-3.23%)
Jul 22, 2021 191.40 199.20 191.40 192.21 72 +4.47(+2.38%)
Jul 21, 2021 190.71 194.60 187.10 187.74 68 +5.90(+3.24%)
Jul 20, 2021 189.60 190.31 181.84 181.84 113 -5.16(-2.76%)
Jul 19, 2021 189.00 189.00 187.00 187.00 46 +5.20(+2.86%)
Jul 16, 2021 188.40 192.88 181.00 181.80 314 -11.20(-5.80%)
Jul 15, 2021 197.00 197.00 185.80 193.00 628 +8.40(+4.55%)
Jul 14, 2021 196.50 204.00 183.07 184.60 853 -5.40(-2.84%)
Jul 13, 2021 192.20 198.80 181.60 190.00 2,598 -6.60(-3.36%)
Jul 12, 2021 199.60 199.60 192.40 196.60 152 +4.00(+2.08%)
Jul 09, 2021 192.60 192.60 192.60 192.60 41 -0.40(-0.21%)
Jul 08, 2021 194.40 201.00 192.20 193.00 137 +0.80(+0.42%)
Jul 07, 2021 199.60 199.80 191.40 192.20 273 -7.60(-3.80%)
Jul 06, 2021 203.80 203.80 199.80 199.80 101 -5.00(-2.44%)
Jul 02, 2021 201.20 210.00 200.60 204.80 122 -13.20(-6.06%)
Jul 01, 2021 201.20 218.00 191.40 218.00 109 +26.81(+14.02%)
Jun 30, 2021 204.80 204.80 191.19 191.19 23 -10.49(-5.20%)
Jun 29, 2021 202.80 207.00 201.66 201.67 327 +1.67(+0.84%)
Jun 28, 2021 203.60 204.00 199.20 200.00 74 -2.50(-1.23%)
Jun 25, 2021 203.80 204.00 202.00 202.50 225 -2.30(-1.13%)
Jun 24, 2021 205.60 205.60 204.80 204.80 19 +3.93(+1.95%)
Jun 23, 2021 207.40 207.40 200.80 200.87 99 +7.87(+4.08%)
Jun 22, 2021 203.00 203.80 189.08 193.00 443 -11.20(-5.49%)
Jun 21, 2021 203.60 204.20 203.60 204.20 36 -0.80(-0.39%)
Jun 18, 2021 207.00 212.10 203.00 205.00 498 -12.40(-5.71%)
Jun 16, 2021 217.40 217.40 217.40 18 -2.60(-1.18%)
Jun 15, 2021 209.80 220.00 206.20 220.00 284 +4.00(+1.85%)
Jun 14, 2021 216.00 219.60 208.60 216.00 369 -9.00(-4.00%)
Jun 11, 2021 208.40 229.60 206.40 225.00 1,402 +13.60(+6.43%)
Jun 10, 2021 208.00 216.00 203.65 211.40 759 +4.80(+2.32%)
Jun 09, 2021 206.60 206.60 206.60 206.60 31 -1.20(-0.58%)
Jun 08, 2021 207.80 212.00 207.80 207.80 83 +5.20(+2.57%)
Jun 07, 2021 207.40 207.40 202.60 202.60 90 +2.60(+1.30%)
Jun 04, 2021 202.00 202.00 198.00 200.00 98 +4.00(+2.04%)
Jun 03, 2021 204.02 204.02 196.00 196.00 135 -4.20(-2.10%)
Jun 02, 2021 196.20 207.60 196.20 200.20 48 -3.40(-1.67%)
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.