NasdaqCM - Delayed Quote USD

Addex Therapeutics Ltd (ADXN)

Compare
7.31
-0.48
(-6.16%)
At close: January 30 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20257.987.986.817.317.3174,481
Jan 29, 20257.937.957.387.567.564,000
Jan 28, 20258.308.317.617.617.615,600
Jan 27, 20258.518.538.108.538.5326,900
Jan 24, 20258.358.747.228.478.4744,700
Jan 23, 20257.827.827.767.767.763,000
Jan 22, 20257.747.827.357.707.708,300
Jan 21, 20258.008.407.357.697.6974,700
Jan 17, 20258.118.117.927.977.975,100
Jan 16, 20257.887.957.717.957.9545,500
Jan 15, 20257.887.887.607.757.7516,600
Jan 14, 20257.968.367.397.397.3974,800
Jan 13, 20257.998.367.287.657.6568,400
Jan 10, 20258.368.507.527.527.5218,800
Jan 8, 20258.228.707.388.098.09112,900
Jan 7, 20258.538.708.208.208.2022,000
Jan 6, 20258.938.937.987.987.987,600
Jan 3, 20258.028.508.018.378.378,000
Jan 2, 20257.607.787.547.547.546,000
Dec 31, 20248.058.667.007.007.0025,400
Dec 30, 20248.038.247.268.248.245,600
Dec 27, 20247.127.557.127.527.524,900
Dec 26, 20248.108.657.817.817.8121,800
Dec 24, 20247.867.997.637.997.991,400
Dec 23, 20247.978.147.637.637.637,700
Dec 20, 20247.847.907.847.907.9012,100
Dec 19, 20247.758.327.637.867.8629,500
Dec 18, 20247.888.097.627.627.626,600
Dec 17, 20248.108.107.807.807.803,500
Dec 16, 20247.818.287.817.857.858,400
Dec 13, 20248.408.407.958.008.0013,300
Dec 12, 20248.108.117.957.957.951,300
Dec 11, 20248.138.307.897.897.8918,400
Dec 10, 20247.958.457.828.008.0097,100
Dec 9, 20248.088.407.767.827.8219,300
Dec 6, 20247.418.187.418.158.159,600
Dec 5, 20247.188.207.187.537.5340,700
Dec 4, 20247.908.107.147.207.20113,200
Dec 3, 20248.108.847.867.977.97132,900
Dec 2, 20248.728.928.208.368.3651,800
Nov 29, 20249.399.558.708.718.714,600
Nov 27, 20248.838.948.388.628.6224,800
Nov 26, 20248.109.067.718.788.78176,700
Nov 25, 20247.647.997.427.957.9566,600
Nov 22, 20248.008.987.017.537.5337,500
Nov 21, 20247.818.607.478.118.1129,200
Nov 20, 20247.827.827.337.387.3810,900
Nov 19, 20247.818.257.767.977.9751,800
Nov 18, 20248.018.237.397.917.9181,400
Nov 15, 20248.048.337.708.068.0621,200
Nov 14, 20248.688.777.868.208.20106,400
Nov 13, 20249.269.898.598.638.63129,700
Nov 12, 20248.849.268.368.778.77114,400
Nov 11, 202411.0111.6810.4510.7810.78132,800
Nov 8, 202410.9111.4010.5410.5510.5517,800
Nov 7, 202410.9711.7610.6410.6410.6423,700
Nov 6, 202411.0811.8010.9111.0111.01105,400
Nov 5, 202411.2611.7010.4011.0811.08123,000
Nov 4, 202410.6511.3910.6510.9610.9653,400
Nov 1, 202410.7611.1110.5510.7010.7016,800
Oct 31, 202410.7210.729.739.759.7532,900
Oct 30, 202410.5411.8010.4410.7210.7249,600
Oct 29, 202410.8011.0010.0910.4110.4132,300
Oct 28, 202411.2611.6511.0111.0111.0128,600
Oct 25, 202411.5011.7410.5911.0111.0116,900
Oct 24, 202411.7111.8411.3111.5611.5614,400
Oct 23, 202411.3111.3510.8610.8610.865,500
Oct 22, 202411.2111.6510.6710.6710.6767,600
Oct 21, 202410.8910.9010.1910.3010.3041,900
Oct 18, 202410.3810.6110.0410.4410.4418,900
Oct 17, 202410.4610.6010.4410.6010.608,600
Oct 16, 202410.2510.5510.2510.5510.559,400
Oct 15, 202410.8110.8110.1010.4510.4512,400
Oct 14, 202410.0810.5010.0310.5010.506,300
Oct 11, 202410.4710.4710.0210.2610.2611,900
Oct 10, 20249.8310.479.8310.3410.349,600
Oct 9, 202410.0010.249.7510.2410.2417,300
Oct 8, 202410.0310.349.5210.3410.3431,800
Oct 7, 20249.9610.009.349.349.3425,800
Oct 4, 20249.179.839.179.449.4415,600
Oct 3, 20249.1210.008.839.409.4065,700
Oct 2, 20249.239.328.909.289.2814,900
Oct 1, 20249.7510.009.239.239.2349,500
Sep 30, 20249.9810.009.509.779.7713,800
Sep 27, 20249.6310.158.929.059.0523,500
Sep 26, 20249.6810.169.359.639.6312,200
Sep 25, 202410.5010.509.329.959.9565,200
Sep 24, 202410.3510.6610.2110.2110.2133,700
Sep 23, 20249.8910.759.8810.6010.6020,400
Sep 20, 20249.7010.409.659.849.8439,500
Sep 19, 20249.7710.209.219.679.6744,000
Sep 18, 20249.939.989.259.599.5927,500
Sep 17, 20249.9510.409.7010.1310.1326,600
Sep 16, 20249.9410.409.5010.1010.1061,900
Sep 13, 202410.0710.479.519.649.6446,700
Sep 12, 202410.4610.8610.1510.2110.2128,900
Sep 11, 202410.3310.659.4010.3010.3046,600
Sep 10, 202410.8811.0010.5010.5410.548,100
Sep 9, 202410.9811.1810.7510.9810.9811,200
Sep 6, 202411.3111.4710.6211.1811.1832,200
Sep 5, 202410.5511.3410.5511.3111.3149,500
Sep 4, 202410.5110.8210.1410.7010.7011,400
Sep 3, 202410.5811.7710.1211.4811.4871,100
Aug 30, 202410.1611.4910.1610.8610.8676,400
Aug 29, 20249.9010.979.5510.2310.23143,200
Aug 28, 202411.2511.299.6110.6110.61311,900
Aug 27, 202412.0013.2710.0511.5811.5816,755,200
Aug 26, 20247.497.837.497.667.662,200
Aug 23, 20247.907.907.597.657.653,900
Aug 22, 20247.697.957.617.907.903,700
Aug 21, 20247.908.147.247.607.6015,300
Aug 20, 20247.737.737.737.737.73500
Aug 19, 20247.277.757.277.737.734,900
Aug 16, 20247.838.157.357.507.5022,900
Aug 15, 20247.857.997.617.627.623,500
Aug 14, 20247.938.167.637.677.6715,500
Aug 13, 20247.758.117.757.777.775,100
Aug 12, 20247.958.057.758.058.058,500
Aug 9, 20247.768.077.717.907.904,500
Aug 8, 20247.808.497.707.707.707,100
Aug 7, 20248.298.297.517.517.51500
Aug 6, 20247.997.997.657.877.874,300
Aug 5, 20247.437.847.207.207.205,900
Aug 2, 20247.857.897.847.897.89500
Aug 1, 20248.018.027.808.008.006,400
Jul 31, 20248.358.698.148.168.166,100
Jul 30, 20248.048.047.908.008.001,600
Jul 29, 20248.338.358.018.018.01700
Jul 26, 20248.008.008.008.008.00-
Jul 25, 20248.008.008.008.008.00-
Jul 24, 20248.178.178.008.008.00400
Jul 23, 20248.108.297.948.128.122,000
Jul 22, 20248.188.187.978.068.068,500
Jul 19, 20248.028.188.028.108.10700
Jul 18, 20248.308.308.018.018.013,700
Jul 17, 20248.248.278.228.248.241,000
Jul 16, 20248.108.268.018.268.261,400
Jul 15, 20248.028.408.028.328.321,700
Jul 12, 20248.318.368.208.308.301,000
Jul 11, 20248.408.408.408.408.40200
Jul 10, 20248.348.348.348.348.34300
Jul 9, 20248.208.408.208.308.30700
Jul 8, 20248.108.408.108.408.401,600
Jul 5, 20248.158.678.158.678.671,000
Jul 3, 20247.847.847.847.847.84-
Jul 2, 20247.978.297.847.847.843,500
Jul 1, 20247.847.847.847.847.84200
Jun 28, 20248.228.228.228.228.22300
Jun 27, 20247.978.167.768.168.161,300
Jun 26, 20247.987.987.987.987.98-
Jun 25, 20248.198.197.987.987.981,500
Jun 24, 20247.908.207.707.707.703,900
Jun 21, 20247.987.987.977.977.97400
Jun 20, 20247.988.427.988.298.2911,100
Jun 18, 20248.298.507.708.158.1510,600
Jun 17, 20248.308.307.507.997.994,000
Jun 14, 20248.508.618.508.618.611,400
Jun 13, 20248.658.658.608.658.651,100
Jun 12, 20248.698.948.378.508.507,600
Jun 11, 20248.908.958.518.858.859,300
Jun 10, 20248.859.478.859.129.124,300
Jun 7, 20248.909.148.739.009.004,400
Jun 6, 20249.399.558.909.209.202,300
Jun 5, 20249.569.568.818.998.991,000
Jun 4, 20249.159.208.208.928.923,400
Jun 3, 20248.689.438.369.099.098,600
May 31, 20248.398.608.398.608.60700
May 30, 20249.099.228.068.648.646,000
May 29, 20248.568.647.728.408.403,100
May 28, 20248.808.858.098.548.549,800
May 24, 20248.778.778.008.018.012,500
May 23, 20248.808.828.788.788.78800
May 22, 20249.139.138.648.828.82700
May 21, 20248.578.728.578.728.722,300
May 20, 20248.598.858.588.808.802,300
May 17, 20248.558.798.368.798.796,500
May 16, 20248.879.158.708.798.798,500
May 15, 20249.239.308.629.009.0014,000
May 14, 20249.609.609.409.459.452,900
May 13, 20249.579.579.339.339.332,300
May 10, 20249.429.459.289.349.345,600
May 9, 20249.029.358.568.958.959,700
May 8, 20249.359.458.709.009.006,000
May 7, 20249.609.609.069.159.157,100
May 6, 20249.6010.329.159.159.158,200
May 3, 20249.109.398.948.958.957,900
May 2, 20248.119.878.118.858.8519,500
May 1, 20248.298.498.008.118.1115,600
Apr 30, 20248.298.367.657.657.6563,600
Apr 29, 20247.629.217.507.547.54160,800
Apr 26, 202413.9917.0513.9916.1016.1021,400
Apr 25, 202415.3316.1015.2015.4115.415,100
Apr 24, 202416.8116.8915.0915.5515.5511,500
Apr 23, 202418.7018.7417.5018.7418.7412,900
Apr 22, 202419.3920.0418.9519.2819.286,500
Apr 19, 202420.6020.6017.0020.0520.0519,500
Apr 18, 202424.3024.6920.6020.9620.9618,800
Apr 17, 202424.7825.1920.7522.0022.0016,300
Apr 16, 202422.3022.9020.7522.6022.6020,800
Apr 15, 202425.5625.6022.1624.7524.7518,300
Apr 12, 202426.5926.5923.4425.5725.577,600
Apr 11, 202425.5226.5024.8126.1526.1515,200
Apr 10, 202424.1327.4023.5227.2427.2416,100
Apr 9, 202425.9027.9023.0027.9027.90148,200
Apr 8, 202417.9021.8517.4921.8521.8540,700
Apr 5, 202416.6917.8716.2017.8717.879,200
Apr 4, 202416.8618.7416.0216.3816.3856,600
Apr 3, 202415.1117.5014.5015.4015.40294,800
Apr 2, 202412.6413.7812.6413.2413.248,200
Apr 1, 202412.5013.0012.4913.0013.002,900
Mar 28, 202412.6712.9212.2512.8012.804,800
Mar 27, 202412.3512.8011.6312.3512.354,200
Mar 26, 202411.8712.6011.8712.0512.056,400
Mar 25, 202411.5011.8011.5011.8011.80800
Mar 22, 202411.9011.9011.7011.7211.722,200
Mar 21, 202412.0312.1011.5112.1012.107,500
Mar 20, 202412.2412.4511.5012.2012.204,400
Mar 19, 202411.3712.0311.3712.0312.036,400
Mar 18, 202411.6411.9911.4511.9811.987,600
Mar 15, 202411.4212.0011.3511.7111.716,100
Mar 14, 202411.3811.9411.0011.2111.211,700
Mar 13, 202411.2011.3010.7511.0511.0515,500
Mar 12, 202411.3711.7511.0011.7011.7011,100
Mar 11, 202410.9012.0010.5011.7611.7621,100
Mar 8, 20249.5111.509.1511.5011.5010,900
Mar 7, 20249.589.589.449.449.442,000
Mar 6, 20249.599.969.099.099.092,400
Mar 5, 20249.819.819.379.379.378,500
Mar 4, 20249.419.999.289.999.996,300
Mar 1, 20249.189.438.739.059.0516,100
Feb 29, 20249.579.619.489.519.517,000
Feb 28, 202410.2510.259.3210.2010.208,700
Feb 27, 20249.9910.289.6810.2810.2811,100
Feb 26, 202410.4210.429.889.899.893,800
Feb 23, 202410.3810.409.679.679.679,200
Feb 22, 202410.4111.7810.4110.6710.674,100
Feb 21, 20249.7010.439.6110.4110.415,700
Feb 20, 20249.929.989.509.599.599,000
Feb 16, 202410.3110.3510.0010.3510.351,300
Feb 15, 202410.5010.5010.5010.5010.50-
Feb 14, 202410.9310.9310.1210.5010.505,100
Feb 13, 202410.3510.4210.0510.4210.42900
Feb 12, 202410.2010.5510.2010.3510.354,500
Feb 9, 202410.2010.2510.1010.2010.201,300
Feb 8, 202410.3110.559.889.889.881,600
Feb 7, 202410.6010.6010.6010.6010.60300
Feb 6, 202410.8111.0410.6010.6010.601,000
Feb 5, 202410.7011.3510.7010.9010.908,000
Feb 2, 202410.3311.7010.1911.2511.2511,100
Feb 1, 20249.9911.359.9810.7510.759,400
Jan 31, 202410.7010.7010.0010.3510.355,700

Related Tickers

TLOG TetraLogic Pharmaceuticals Corporation
0.0001
0.00%
 
99B0.SG QuiaPEG Pharmaceuticals Holding AB
0.0001
0.00%
 
3750.T Cytori Cell Research Institute, Inc.
880.00
-0.23%
 
CFRXQ ContraFect Corporation
0.0001
0.00%
 
PHXM.PA PHAXIAM Therapeutics S.A.
1.7960
-0.11%
 
ACTI.ST Active Biotech AB (publ)
0.1060
-1.12%
 
BINV.ST BioInvent International AB (publ)
27.05
0.00%
 
CASI CASI Pharmaceuticals, Inc.
2.4950
+2.67%
 
BXRXQ Baudax Bio, Inc.
0.0000
-99.00%
 
CANTA.ST Cantargia AB (publ)
1.8490
+1.32%