Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Addex Therapeutics Ltd (ADXN.SW)

0.0504
-0.0028
(-5.26%)
As of 10:33:17 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.05580.05580.05040.05040.050472,450
Apr 23, 20250.05020.05320.05020.05320.053294,471
Apr 22, 20250.05240.05240.05000.05020.050223,056
Apr 17, 20250.05240.05240.05000.05000.050073,247
Apr 16, 20250.05000.05240.05000.05000.050075,536
Apr 15, 20250.05240.05240.05000.05000.050087,596
Apr 14, 20250.04980.05560.04820.05240.052465,013
Apr 11, 20250.05440.05440.04980.04980.0498154,870
Apr 10, 20250.05440.05440.04920.05400.054082,519
Apr 9, 20250.05380.05480.04720.04800.0480163,896
Apr 8, 20250.05500.05500.05000.05400.054028,264
Apr 7, 20250.05500.05500.04780.05380.0538558,533
Apr 4, 20250.05600.05620.05120.05460.0546183,283
Apr 3, 20250.05100.05700.05100.05120.051275,562
Apr 2, 20250.05000.05280.05000.05100.051078,113
Apr 1, 20250.05260.05720.05000.05000.050092,602
Mar 31, 20250.05420.05420.05200.05200.052075,001
Mar 28, 20250.05340.05760.05340.05420.0542127,563
Mar 27, 20250.05340.05760.05340.05340.053437,592
Mar 26, 20250.05500.05760.05500.05500.055010,946
Mar 25, 20250.05800.05800.05340.05500.055052,542
Mar 24, 20250.05660.05800.05340.05800.0580190,696
Mar 21, 20250.05780.05780.05520.05700.057061,420
Mar 20, 20250.05500.05800.05500.05780.057894,535
Mar 19, 20250.05780.05780.05420.05500.055038,019
Mar 18, 20250.05500.05820.05500.05780.05787,402
Mar 17, 20250.05500.05540.05500.05540.05546,458
Mar 14, 20250.05600.05660.05600.05600.0560118,579
Mar 13, 20250.05500.05680.05500.05500.055081,919
Mar 12, 20250.05580.05780.05500.05500.0550122,276
Mar 11, 20250.05400.05580.05320.05580.0558218,642
Mar 10, 20250.05260.05700.05260.05700.0570184,041
Mar 7, 20250.05980.05980.05260.05700.0570336,079
Mar 6, 20250.06000.06000.05400.05400.0540244,548
Mar 5, 20250.06000.06000.05400.06000.060046,391
Mar 4, 20250.06400.06620.05200.06000.06001,689,671
Mar 3, 20250.06980.06980.05700.06460.06461,430,644
Feb 28, 20250.06660.07000.06220.06240.0624706,567
Feb 27, 20250.06700.06960.06220.06860.068686,877
Feb 26, 20250.06000.07000.06000.06680.0668621,297
Feb 25, 20250.07000.07000.06000.06000.0600512,399
Feb 24, 20250.05620.07880.05560.07000.07003,357,114
Feb 21, 20250.05980.05980.05620.05620.056215,975
Feb 20, 20250.06000.06000.05980.05980.059815,801
Feb 19, 20250.06000.06000.06000.06000.06003
Feb 18, 20250.06000.06040.05580.06000.0600178,915
Feb 17, 20250.05800.06000.05580.06000.0600226,418
Feb 14, 20250.05960.06000.05900.05900.0590136,716
Feb 13, 20250.06100.06100.05960.05960.059628,650
Feb 12, 20250.06000.06000.05500.05500.0550179,874
Feb 11, 20250.05920.06120.05620.05620.0562247,172
Feb 10, 20250.06160.06160.05920.05920.0592252,833
Feb 7, 20250.06020.06160.05760.06160.0616139,821
Feb 6, 20250.06020.06240.06020.06020.0602175,754
Feb 5, 20250.06000.06020.05880.06020.0602213,150
Feb 4, 20250.05740.06000.05500.05500.0550315,814
Feb 3, 20250.06000.06140.05740.05960.059686,300
Jan 31, 20250.06020.06280.06020.06020.0602450,102
Jan 30, 20250.06280.06280.06040.06280.062886,020
Jan 29, 20250.06380.06380.06060.06060.060641,200
Jan 28, 20250.06160.06260.06040.06200.062026,172
Jan 27, 20250.06300.06360.06040.06160.061667,265
Jan 24, 20250.06020.06400.06020.06320.063241,130
Jan 23, 20250.06020.06320.06020.06320.0632125,449
Jan 22, 20250.06200.06200.06020.06200.0620216,865
Jan 21, 20250.06200.06200.06040.06200.0620250,543
Jan 20, 20250.06300.06300.06100.06200.062037,984
Jan 17, 20250.06140.06140.06100.06120.061275,160
Jan 16, 20250.06120.06480.06120.06300.0630218,765
Jan 15, 20250.06200.06480.06120.06340.0634160,451
Jan 14, 20250.06120.06480.06120.06120.061280,142
Jan 13, 20250.06040.06480.06040.06120.061280,320
Jan 10, 20250.06020.06400.06020.06400.0640521
Jan 9, 20250.06560.06560.06020.06020.0602161,827
Jan 8, 20250.06560.06560.05680.06480.0648152,494
Jan 7, 20250.06480.06560.06100.06560.065690,131
Jan 6, 20250.06600.06600.06300.06480.064894,163
Jan 3, 20250.05720.06820.05620.06600.0660609,480
Dec 30, 20240.06000.06100.05480.05720.0572290,880
Dec 27, 20240.05280.05800.05280.05500.0550151,716
Dec 23, 20240.05800.05800.05240.05780.0578326,791
Dec 20, 20240.05160.06000.05160.05300.053034,200
Dec 19, 20240.06120.06120.05600.06000.0600103,658
Dec 18, 20240.05620.05760.05100.05600.0560984,981
Dec 17, 20240.05900.06120.05900.06120.0612107,513
Dec 16, 20240.05740.06120.05740.05900.0590200,044
Dec 13, 20240.06000.06000.05720.06000.060066,848
Dec 12, 20240.06000.06060.05600.06000.060023,264
Dec 11, 20240.05940.06000.05600.06000.060023,088
Dec 10, 20240.05880.05980.05560.05940.0594695,518
Dec 9, 20240.05820.05820.05560.05820.0582118,277
Dec 6, 20240.05600.05820.05600.05820.0582142,324
Dec 5, 20240.05680.05680.05340.05460.054630,081
Dec 4, 20240.06240.06240.05100.05320.0532650,437
Dec 3, 20240.05820.06240.05820.06240.0624171,330
Dec 2, 20240.06000.06240.05800.05820.0582504,143
Nov 29, 20240.06200.06200.05820.06200.0620370,086
Nov 28, 20240.06260.06260.05820.06200.062015,756
Nov 27, 20240.06420.06420.06040.06280.0628252,739
Nov 26, 20240.06420.06420.05680.06000.0600466,159
Nov 25, 20240.05660.06580.05620.05660.05661,089,043
Nov 22, 20240.05640.05900.05640.05660.0566286,667
Nov 21, 20240.06000.06000.05560.05640.0564405,708
Nov 20, 20240.05880.05980.05880.05980.059870,034
Nov 19, 20240.06380.06380.05880.05880.0588264,611
Nov 18, 20240.06400.06400.05540.06180.0618406,640
Nov 15, 20240.06880.06880.05900.05900.05901,405,152
Nov 14, 20240.06200.06880.06200.06480.064841,231
Nov 13, 20240.06660.07500.06140.06200.0620614,527
Nov 12, 20240.07740.07740.05480.06400.06405,155,525
Nov 11, 20240.08040.08500.07740.07800.0780566,760
Nov 8, 20240.08400.08900.08020.08500.0850274,822
Nov 7, 20240.08320.08500.07640.08500.0850575,707
Nov 6, 20240.08500.08500.08020.08300.0830186,595
Nov 5, 20240.08800.08800.07900.08000.0800434,748
Nov 4, 20240.09000.09000.07620.08040.0804233,530
Nov 1, 20240.08400.09000.07920.08320.08322,057,007
Oct 31, 20240.08000.08460.07600.07940.0794318,975
Oct 30, 20240.08000.08000.07680.07720.0772220,133
Oct 29, 20240.07600.07960.07400.07960.0796349,451
Oct 28, 20240.08020.08480.07800.07860.0786270,310
Oct 25, 20240.08560.08980.08500.08500.0850163,904
Oct 24, 20240.08340.08860.08200.08560.0856422,317
Oct 23, 20240.08560.08960.08000.08340.0834466,802
Oct 22, 20240.07920.10950.07800.08400.08403,617,422
Oct 21, 20240.07760.08400.07420.07920.07922,155,109
Oct 18, 20240.07520.07700.07420.07420.0742598,243
Oct 17, 20240.07880.07880.07420.07540.0754703,392
Oct 16, 20240.07500.07900.07500.07500.07501,675,266
Oct 15, 20240.07020.07600.07020.07500.07501,362,994
Oct 14, 20240.07280.07280.07000.07020.0702506,370
Oct 11, 20240.07100.07260.07000.07000.070087,973
Oct 10, 20240.07200.07320.07120.07320.0732117,205
Oct 9, 20240.07360.07360.07200.07200.0720356,245
Oct 8, 20240.07000.07340.06640.07200.0720237,262
Oct 7, 20240.06980.07360.06980.07000.0700533,179
Oct 4, 20240.06380.07000.06380.07000.0700190,457
Oct 3, 20240.06680.06960.06380.06380.063829,081
Oct 2, 20240.07000.07000.06320.06680.0668279,282
Oct 1, 20240.06760.06900.06700.06720.067251,570
Sep 30, 20240.07400.07400.06760.06760.0676850,532
Sep 27, 20240.06900.07200.06900.06900.0690117,741
Sep 26, 20240.07440.07440.06860.07260.072611,499
Sep 25, 20240.07000.07440.06980.07440.074440,327
Sep 24, 20240.07300.07480.07020.07480.0748158,431
Sep 23, 20240.07500.07500.06840.07300.0730277,210
Sep 20, 20240.07500.07500.06820.07300.0730533,314
Sep 19, 20240.07500.07980.06760.06820.06821,101,867
Sep 18, 20240.07560.07580.07020.07040.070471,913
Sep 17, 20240.07000.07580.07000.07560.0756155,994
Sep 16, 20240.07500.07520.06900.07000.0700553,280
Sep 13, 20240.07620.07620.06820.07100.0710416,019
Sep 12, 20240.06800.07640.06780.07640.0764274,297
Sep 11, 20240.07200.07400.06440.06760.0676574,313
Sep 10, 20240.07320.07700.07300.07320.0732266,149
Sep 9, 20240.07980.07980.07900.07960.079639,196
Sep 6, 20240.07900.08000.07200.07980.0798530,109
Sep 5, 20240.07300.07920.07140.07920.0792108,091
Sep 4, 20240.07360.07620.07220.07300.0730200,270
Sep 3, 20240.08460.08460.07220.07360.0736606,095
Sep 2, 20240.07960.08460.07960.08400.0840290,042
Aug 30, 20240.07160.08120.07120.07800.0780400,787
Aug 29, 20240.07000.07980.06500.07160.0716591,794
Aug 28, 20240.07500.09600.06800.07000.07003,581,016
Aug 27, 20240.05980.09000.05720.07660.07665,285,442
Aug 26, 20240.06000.06000.05620.05980.0598122,567
Aug 23, 20240.05620.05760.05600.05600.056013,521
Aug 22, 20240.05600.05620.05600.05620.056260,513
Aug 21, 20240.05900.05980.05600.05600.0560344,234
Aug 20, 20240.05260.05900.05260.05900.059019,101
Aug 19, 20240.06000.06000.05240.05260.052667,234
Aug 16, 20240.06100.06100.05200.05200.0520608,390
Aug 15, 20240.05880.06020.05640.05800.0580169,018
Aug 14, 20240.05700.06000.05560.05880.0588133,724
Aug 13, 20240.05700.06080.05520.05700.057032,450
Aug 12, 20240.06000.06100.05520.05700.0570183,279
Aug 9, 20240.05800.06100.05700.05700.0570152,426
Aug 8, 20240.06400.06400.05800.05800.0580138,362
Aug 7, 20240.05700.05700.05700.05700.057065,329
Aug 6, 20240.05940.06240.05700.05700.057073,201
Aug 5, 20240.05900.05980.05720.05940.0594101,801
Aug 2, 20240.06280.06280.05820.05820.058272,018
Jul 31, 20240.06260.06280.06100.06280.0628127,848
Jul 30, 20240.06300.06300.05820.06120.061250,387
Jul 29, 20240.06300.06300.05820.06300.063030,000
Jul 26, 20240.06260.06280.06260.06280.0628423
Jul 25, 20240.05800.06280.05580.06260.062662,033
Jul 24, 20240.06300.06300.05600.05800.05809,611
Jul 23, 20240.06200.06380.05540.06380.063829,799
Jul 22, 20240.06300.06300.06000.06200.0620411,953
Jul 19, 20240.06020.06020.06020.06020.06021
Jul 18, 20240.06400.06400.06020.06020.060210,950
Jul 17, 20240.06440.06440.06000.06240.0624185,752
Jul 16, 20240.06220.06420.06000.06000.060086,570
Jul 15, 20240.06200.06460.06200.06360.0636115,596
Jul 12, 20240.06160.06160.05620.05920.059220,223
Jul 11, 20240.06500.06500.05700.06160.0616276,295
Jul 10, 20240.06380.06380.06000.06000.060091,866
Jul 9, 20240.06000.06380.06000.06380.06384,360
Jul 8, 20240.06020.06480.05740.06380.063836,599
Jul 5, 20240.06400.06400.06000.06020.060210,500
Jul 4, 20240.06100.06500.05720.06500.0650195,850
Jul 3, 20240.05600.06100.05600.06100.0610590
Jul 2, 20240.05800.06000.05620.06000.0600297,931
Jul 1, 20240.05900.05980.05800.05800.058012,927
Jun 28, 20240.05900.05900.05900.05900.059011,499
Jun 27, 20240.05800.06000.05800.06000.0600111,037
Jun 26, 20240.06000.06100.05600.05800.0580310,645
Jun 25, 20240.06020.06460.05920.06100.0610192,437
Jun 24, 20240.06500.06500.06020.06020.0602171,200
Jun 21, 20240.06020.06040.06020.06020.060233,768
Jun 20, 20240.06200.06500.06020.06020.060296,371
Jun 19, 20240.06500.06500.06200.06200.06201,128
Jun 18, 20240.06400.06500.06200.06500.065091,495
Jun 17, 20240.06500.06500.06120.06500.065031,931
Jun 14, 20240.06600.06600.06080.06500.065034,021
Jun 13, 20240.06380.06600.06380.06600.0660136,488
Jun 12, 20240.06480.06480.06000.06200.0620169,657
Jun 11, 20240.06980.06980.05720.05920.05921,291,731
Jun 10, 20240.06660.07260.05900.06980.0698474,290
Jun 7, 20240.06800.06800.06000.06200.0620212,312
Jun 6, 20240.06640.06760.06640.06640.066454,257
Jun 5, 20240.06860.06860.06640.06640.0664161,950
Jun 4, 20240.06900.06900.06640.06860.068679,160
Jun 3, 20240.07100.07100.06640.06900.0690284,145
May 31, 20240.07200.07200.06640.07160.071628,821
May 30, 20240.06800.07300.06600.06820.0682708,410
May 29, 20240.07000.07000.06600.06600.0660247,010
May 28, 20240.06580.07020.06560.06760.0676522,245
May 27, 20240.06920.07280.06560.07280.0728114,095
May 24, 20240.06560.07300.06560.06920.0692421,279
May 23, 20240.06800.07000.06680.07000.0700164,846
May 22, 20240.06520.06800.06520.06800.0680135,056
May 21, 20240.06800.06800.06500.06500.0650213,260
May 17, 20240.06780.06800.06340.06800.068076,406
May 16, 20240.06680.06980.06160.06440.0644382,726
May 15, 20240.07000.07360.06380.06680.06681,031,120
May 14, 20240.07380.07400.07000.07100.0710280,859
May 13, 20240.07400.07400.07140.07380.0738240,121
May 10, 20240.07320.07320.07000.07300.0730301,965
May 8, 20240.07120.07380.06920.07340.0734296,261
May 7, 20240.07780.07800.06800.07100.0710493,677
May 6, 20240.06920.07840.06900.07500.0750688,344
May 3, 20240.06400.07000.06400.06820.0682841,127
May 2, 20240.06100.06560.06100.06560.0656465,421
Apr 30, 20240.06000.07000.06000.06100.06103,774,330
Apr 29, 20240.05000.07200.05000.06300.063011,712,356
Apr 26, 20240.11500.11850.10000.11550.11551,832,556
Apr 25, 20240.11250.12600.11250.11500.1150364,591
Apr 24, 20240.13550.13550.11050.12300.12301,407,251

Related Tickers

EVE.SW Evolva Holding SA
1.1000
0.00%
 
MOLN.SW Molecular Partners AG
3.4750
+2.51%
 
NWRN.SW Newron Pharmaceuticals S.p.A.
7.11
-2.60%
 
MNOV MediciNova, Inc.
1.4900
+0.68%
 
SANN.SW Santhera Pharmaceuticals Holding AG
14.60
+0.41%
 
TRDA Entrada Therapeutics, Inc.
8.73
+0.23%
 
IDIA.SW Idorsia Ltd
1.1340
-2.07%
 
22UA.F BioNTech SE
99.20
-1.78%
 
PEPG PepGen Inc.
1.5900
-1.24%
 
CLRB Cellectar Biosciences, Inc.
0.3113
-0.35%