Indicators

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.60 +0.76 (+7.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.40	25.77	22.00	23.15	21,318	-2.25(-8.84%)
Jul 28, 2022	24.80	26.20	24.20	25.40	15,263	+0.40(+1.60%)
Jul 27, 2022	27.60	27.78	23.00	25.00	40,107	-1.60(-6.02%)
Jul 26, 2022	26.20	28.20	24.20	26.60	69,196	-1.80(-6.34%)
Jul 25, 2022	36.80	39.00	27.00	28.40	185,358	-11.20(-28.28%)
Jul 22, 2022	34.80	43.80	30.40	39.60	618,817	+1.00(+2.59%)
Jul 21, 2022	31.60	49.80	31.40	38.60	7,890,173	+20.25(+110.40%)
Jul 20, 2022	18.80	19.00	17.22	18.35	5,591	-0.25(-1.34%)
Jul 19, 2022	21.00	21.00	17.20	18.60	11,856	-1.60(-7.94%)
Jul 18, 2022	20.00	20.40	19.92	20.20	992	+0.41(+2.05%)
Jul 15, 2022	20.40	20.78	19.20	19.79	6,223	+0.19(+0.99%)
Jul 14, 2022	21.80	21.82	19.40	19.60	14,103	+0.02(+0.09%)
Jul 13, 2022	20.00	21.60	19.40	19.58	4,606	-1.62(-7.63%)
Jul 12, 2022	21.40	21.80	20.00	21.20	1,546	-0.48(-2.21%)
Jul 11, 2022	21.00	23.20	20.60	21.68	5,353	-0.12(-0.57%)
Jul 08, 2022	21.40	23.20	20.90	21.80	3,415	-0.80(-3.53%)
Jul 07, 2022	23.20	23.40	21.40	22.60	1,536	-0.40(-1.74%)
Jul 06, 2022	24.60	24.60	21.00	23.00	2,106	-1.00(-4.17%)
Jul 05, 2022	24.00	26.00	22.00	24.00	12,404	+0.20(+0.84%)

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.