Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addex Therapeutics Ltd - American Depositary Shares (NQ: ADXN )

7.356 +0.296 (+4.19%)
Streaming Delayed Price Updated: 3:15 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.490 7.490 7.356 7.356 2,810 +0.30(+4.19%)
Feb 12, 2025 7.060 4,210 +0.33(+4.88%)
Feb 11, 2025 7.410 7.620 6.731 6.731 11,129 -0.62(-8.42%)
Feb 10, 2025 7.740 7.900 7.250 7.350 8,281 -0.39(-5.04%)
Feb 07, 2025 7.760 7.860 7.490 7.740 4,050 +0.00(+0.00%)
Feb 05, 2025 7.740 837 -0.30(-3.73%)
Feb 04, 2025 8.040 8.040 8.040 8.040 981 +0.73(+9.99%)
Feb 03, 2025 7.310 7.490 7.200 7.310 5,593 -0.39(-5.06%)
Jan 31, 2025 7.790 7.810 7.570 7.700 6,955 +0.39(+5.34%)
Jan 30, 2025 7.920 7.980 6.814 7.310 74,484 -0.25(-3.31%)
Jan 29, 2025 7.930 7.951 7.380 7.560 4,021 -0.05(-0.66%)
Jan 28, 2025 8.300 8.310 7.610 7.610 5,611 -0.92(-10.79%)
Jan 27, 2025 8.510 8.530 8.100 8.530 26,875 +0.06(+0.71%)
Jan 24, 2025 8.350 8.745 7.220 8.470 44,726 +0.71(+9.15%)
Jan 23, 2025 7.820 7.820 7.760 7.760 3,000 +0.06(+0.78%)
Jan 22, 2025 7.740 7.820 7.351 7.700 8,314 +0.01(+0.13%)
Jan 21, 2025 8.000 8.400 7.350 7.690 74,740 -0.28(-3.51%)
Jan 17, 2025 8.111 8.111 7.920 7.970 5,054 +0.02(+0.25%)
Jan 16, 2025 7.880 7.950 7.710 7.950 45,462 +0.20(+2.58%)
Jan 15, 2025 7.880 7.880 7.598 7.750 16,648 +0.36(+4.87%)
Jan 14, 2025 7.960 8.360 7.390 7.390 74,817 -0.26(-3.40%)
Jan 13, 2025 7.990 8.356 7.280 7.650 68,443 +0.13(+1.73%)
Jan 10, 2025 8.360 8.500 7.520 7.520 18,831 -0.57(-7.05%)
Jan 08, 2025 8.220 8.700 7.380 8.090 112,880 -0.11(-1.34%)
Jan 07, 2025 8.535 8.700 8.200 8.200 22,021 +0.22(+2.76%)
Jan 06, 2025 8.930 8.930 7.980 7.980 7,597 -0.39(-4.66%)
Jan 03, 2025 8.020 8.500 8.010 8.370 8,041 +0.83(+10.99%)
Jan 02, 2025 7.600 7.780 7.541 7.541 6,024 +0.54(+7.73%)
Dec 31, 2024 7.000 0 -1.24(-15.05%)
Dec 30, 2024 8.030 8.240 7.260 8.240 5,624 +0.72(+9.57%)
Dec 27, 2024 7.120 7.545 7.120 7.520 4,851 -0.29(-3.71%)
Dec 26, 2024 8.100 8.650 7.810 7.810 21,807 -0.18(-2.27%)
Dec 24, 2024 7.865 7.991 7.627 7.991 1,446 +0.36(+4.74%)
Dec 23, 2024 7.970 8.140 7.630 7.630 7,737 -0.27(-3.42%)
Dec 20, 2024 7.840 7.900 7.840 7.900 12,111 +0.04(+0.51%)
Dec 19, 2024 7.750 8.321 7.627 7.860 29,064 +0.24(+3.15%)
Dec 18, 2024 7.880 8.087 7.620 7.620 6,573 -0.18(-2.31%)
Dec 17, 2024 8.100 8.100 7.800 7.800 3,534 -0.05(-0.64%)
Dec 16, 2024 7.810 8.280 7.810 7.850 8,393 -0.15(-1.88%)
Dec 13, 2024 8.400 8.400 7.950 8.000 13,328 +0.05(+0.63%)
Dec 12, 2024 8.100 8.110 7.950 7.950 1,346 +0.06(+0.76%)
Dec 11, 2024 8.130 8.300 7.890 7.890 18,411 -0.11(-1.38%)
Dec 10, 2024 7.950 8.450 7.820 8.000 97,066 +0.18(+2.30%)
Dec 09, 2024 8.080 8.405 7.760 7.820 19,297 -0.33(-4.05%)
Dec 06, 2024 7.410 8.175 7.410 8.150 9,623 +0.62(+8.23%)
Dec 05, 2024 7.180 8.200 7.180 7.530 40,694 +0.33(+4.58%)
Dec 04, 2024 7.900 8.100 7.140 7.200 113,181 -0.77(-9.66%)
Dec 03, 2024 8.100 8.838 7.860 7.970 132,912 -0.39(-4.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.