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

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.01 +0.34 (+3.52%)
Streaming Delayed Price Updated: 12:40 PM 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 (%)
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.