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

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.840 +0.170 (+1.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.