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

Berlin - Delayed Quote EUR

Addex Therapeutics Ltd (APE1.BE)

Compare
6.85
+0.15
+(2.24%)
At close: April 16 at 9:40:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.006.856.85-
Apr 15, 20256.506.906.506.706.70-
Apr 14, 20256.406.706.206.606.60-
Apr 11, 20256.306.856.306.406.40-
Apr 10, 20254.924.924.924.924.92-
Apr 9, 20256.157.006.157.007.00-
Apr 8, 20256.356.706.356.406.40-
Apr 7, 20256.857.006.406.606.60-
Apr 4, 20256.506.956.506.556.55-
Apr 3, 20256.857.006.656.706.70-
Apr 2, 20256.907.156.457.157.15-
Apr 1, 20257.057.056.906.906.90-
Mar 31, 20257.207.206.807.157.15-
Mar 28, 20257.058.007.008.008.00-
Mar 27, 20257.208.007.008.008.00-
Mar 26, 20257.207.407.007.307.30-
Mar 25, 20257.158.207.008.208.20-
Mar 24, 20257.107.957.007.957.95-
Mar 21, 20257.007.957.007.957.95-
Mar 20, 20257.107.206.856.856.85-
Mar 19, 20256.807.856.807.857.85-
Mar 18, 20256.957.106.706.956.95-
Mar 17, 20256.807.106.806.956.95-
Mar 14, 20256.707.056.306.306.30-
Mar 13, 20257.007.006.706.756.75-
Mar 12, 20256.507.056.356.356.35-
Mar 11, 20256.807.106.356.356.35-
Mar 10, 20257.207.256.806.806.80-
Mar 7, 20257.457.607.007.307.30-
Mar 6, 20257.357.657.257.657.65-
Mar 5, 20257.157.407.057.307.30-
Mar 4, 20257.608.107.157.157.15-
Mar 3, 20258.608.657.607.607.60-
Feb 28, 20258.208.758.158.308.30-
Feb 27, 20258.108.358.008.158.15-
Feb 26, 20258.108.758.058.058.05-
Feb 25, 20258.358.757.358.008.00-
Feb 24, 20256.907.506.907.357.35-
Feb 21, 20257.107.407.107.157.15-
Feb 20, 20257.057.407.057.207.20-
Feb 19, 20256.957.506.656.906.90-
Feb 18, 20257.057.457.057.207.20-
Feb 17, 20257.057.507.007.007.00-
Feb 14, 20256.807.556.807.157.15-
Feb 13, 20256.807.406.806.856.85-
Feb 12, 20256.957.406.706.856.85-
Feb 11, 20257.207.706.706.706.70-
Feb 10, 20257.357.807.057.257.25-
Feb 7, 20257.707.757.407.407.40-
Feb 6, 20257.407.857.107.407.40-
Feb 5, 20257.107.607.057.057.05-
Feb 4, 20257.157.757.157.207.20-
Feb 3, 20257.757.756.907.207.20-
Jan 31, 20257.107.857.007.207.20-
Jan 30, 20257.357.807.107.107.10-
Jan 29, 20257.757.907.157.157.15-
Jan 28, 20257.908.057.707.707.70-
Jan 27, 20257.958.307.508.108.10-
Jan 24, 20257.658.007.407.407.40-
Jan 23, 20257.407.857.407.707.70-
Jan 22, 20257.557.757.257.257.25-
Jan 21, 20257.658.107.357.557.55-
Jan 20, 20257.458.107.457.657.65-
Jan 17, 20257.458.207.457.857.85-
Jan 16, 20257.458.057.357.357.35-
Jan 15, 20257.458.057.307.307.30-
Jan 14, 20257.608.107.157.157.15-
Jan 13, 20257.408.107.407.957.95-
Jan 10, 20257.858.357.357.407.40-
Jan 9, 20257.708.107.257.307.30-
Jan 8, 20257.808.407.807.857.85-
Jan 7, 20257.958.157.857.857.85-
Jan 6, 20257.758.407.758.158.15-
Jan 3, 20257.108.107.107.757.75-
Jan 2, 20257.007.907.007.107.10-
Dec 30, 20247.357.507.357.457.45-
Dec 27, 20247.657.657.107.457.45-
Dec 23, 20247.557.557.107.457.45-
Dec 20, 20247.457.707.057.707.70-
Dec 19, 20247.507.707.457.457.45-
Dec 18, 20247.407.657.407.557.55-
Dec 17, 20247.507.807.457.457.45-
Dec 16, 20247.407.757.407.407.40-
Dec 13, 20247.607.657.457.457.45-
Dec 12, 20247.657.807.457.507.50-
Dec 11, 20247.608.157.457.757.75-
Dec 10, 20247.507.657.407.607.60-
Dec 9, 20247.557.807.357.507.50-
Dec 6, 20247.207.757.207.557.55-
Dec 5, 20247.207.307.107.157.15-
Dec 4, 20248.158.156.907.007.00-
Dec 3, 20248.158.157.657.707.70-
Dec 2, 20248.458.457.758.258.25-
Nov 29, 20248.158.657.608.258.25-
Nov 28, 20248.358.357.758.158.15-
Nov 27, 20248.208.357.808.108.10-
Nov 26, 20247.458.507.458.258.25-
Nov 25, 20247.108.007.107.407.40-
Nov 22, 20248.058.157.007.107.10-
Nov 21, 20247.108.257.108.258.25-
Nov 20, 20247.407.656.907.057.05-
Nov 19, 20247.458.107.407.557.55-
Nov 18, 20247.507.957.307.507.50-
Nov 15, 20247.758.557.457.457.45-
Nov 14, 20248.358.457.607.707.70-
Nov 13, 20248.309.108.308.358.35-
Nov 12, 202410.3010.308.358.358.35-
Nov 11, 202410.1010.609.8510.1010.10-
Nov 8, 202410.2011.1010.0010.0010.00-
Nov 7, 202410.5010.5010.0010.0010.00-
Nov 6, 202410.2010.6010.2010.6010.60-
Nov 5, 202410.2010.609.709.859.85-
Nov 4, 20249.9511.009.9510.3010.30-
Nov 1, 20249.4510.709.4510.1010.10-
Oct 31, 20249.7010.509.459.559.55-
Oct 30, 20249.8010.609.7510.6010.60-
Oct 29, 202410.3010.309.8010.2010.20-
Oct 28, 202410.2010.609.809.809.80-
Oct 25, 202410.8011.2010.3010.3010.30-
Oct 24, 202410.2011.1010.2010.7010.70-
Oct 23, 202410.2011.1010.1010.3010.30-
Oct 22, 20249.7511.909.759.959.95-
Oct 21, 20249.6010.309.509.759.75-
Oct 18, 20249.859.859.459.609.60-
Oct 17, 20249.709.909.709.859.85-
Oct 16, 20249.4510.009.459.809.80-
Oct 15, 20249.709.859.109.459.45-
Oct 14, 20249.409.559.159.559.55-
Oct 11, 20249.459.459.159.459.45-
Oct 10, 20249.009.459.009.459.45-
Oct 9, 20249.209.309.109.159.15-
Oct 8, 20248.859.258.859.209.20-
Oct 7, 20248.459.258.458.758.75-
Oct 4, 20248.758.908.408.408.40-
Oct 3, 20248.508.608.408.458.45-
Oct 2, 20248.608.758.208.308.30-
Oct 1, 20248.658.908.508.708.70-
Sep 30, 20248.559.258.558.658.65-
Sep 27, 20248.759.208.708.708.70-
Sep 26, 20248.609.108.608.658.65-
Sep 25, 20249.209.208.858.858.85-
Sep 24, 20249.309.359.159.259.25-
Sep 23, 20248.959.358.859.259.25-
Sep 20, 20248.509.058.508.858.85-
Sep 19, 20248.559.708.408.408.40-
Sep 18, 20248.959.608.708.708.70-
Sep 17, 20248.859.358.858.958.95-
Sep 16, 20248.659.758.658.658.65-
Sep 13, 20249.309.708.608.658.65-
Sep 12, 20249.459.609.009.509.50-
Sep 11, 20249.609.708.659.409.40-
Sep 10, 20249.909.959.709.809.80-
Sep 9, 202410.0010.009.759.909.90-
Sep 6, 202410.2010.309.7510.0010.00-
Sep 5, 20249.6510.009.5010.0010.00-
Sep 4, 202410.2010.209.409.659.65-
Sep 3, 20249.8510.709.409.659.65-
Sep 2, 20249.8010.409.659.809.80-
Aug 30, 20249.3510.009.2010.0010.00-
Aug 29, 20249.209.658.809.259.25-
Aug 28, 202410.2010.208.909.409.40-
Aug 27, 20246.958.006.957.907.90-
Aug 26, 20246.807.356.806.956.95-
Aug 23, 20247.157.406.906.906.90-
Aug 22, 20246.857.356.857.157.15-
Aug 21, 20247.057.306.806.906.90-
Aug 20, 20246.757.106.756.756.75-
Aug 19, 20246.907.056.806.806.80-
Aug 16, 20247.207.406.706.806.80-
Aug 15, 20247.107.457.107.357.35-
Aug 14, 20247.207.407.207.207.20-
Aug 13, 20247.257.457.207.207.20-
Aug 12, 20247.257.657.257.257.25-
Aug 9, 20247.257.657.257.407.40-
Aug 8, 20247.307.807.257.257.25-
Aug 7, 20247.257.507.057.357.35-
Aug 6, 20247.007.707.007.257.25-
Aug 5, 20247.257.806.956.956.95-
Aug 2, 20247.357.907.307.307.30-
Aug 1, 20247.607.857.307.307.30-
Jul 31, 20247.308.457.307.607.60-
Jul 30, 20247.557.557.307.307.30-
Jul 29, 20247.507.557.457.557.55-
Jul 26, 20247.507.507.457.457.45-
Jul 25, 20247.407.507.307.457.45-
Jul 24, 20247.507.657.357.507.50-
Jul 23, 20247.507.657.457.457.45-
Jul 22, 20247.457.807.457.507.50-
Jul 19, 20247.507.707.407.457.45-
Jul 18, 20247.607.707.507.557.55-
Jul 17, 20247.607.607.457.607.60-
Jul 16, 20247.657.657.507.557.55-
Jul 15, 20247.607.807.507.607.60-
Jul 12, 20247.507.707.157.607.60-
Jul 11, 20247.957.957.307.557.55-
Jul 10, 20247.907.957.407.957.95-
Jul 9, 20247.757.957.607.957.95-
Jul 8, 20247.657.757.457.657.65-
Jul 5, 20247.207.707.207.657.65-
Jul 4, 20247.557.757.207.257.25-
Jul 3, 20247.657.657.257.607.60-
Jul 2, 20247.457.757.157.757.75-
Jul 1, 20247.857.857.257.407.40-
Jun 28, 20247.657.807.357.807.80-
Jun 27, 20247.307.507.307.457.45-
Jun 26, 20247.507.507.307.357.35-
Jun 25, 20247.507.857.507.507.50-
Jun 24, 20247.457.857.457.507.50-
Jun 21, 20247.757.907.457.457.45-
Jun 20, 20247.358.057.357.757.75-
Jun 19, 20247.358.057.357.557.55-
Jun 18, 20247.558.107.357.357.35-
Jun 17, 20248.408.407.207.307.30-
Jun 14, 20248.108.457.708.458.45-
Jun 13, 20248.258.257.708.108.10-
Jun 12, 20248.208.307.708.308.30-
Jun 11, 20248.358.507.758.508.50-
Jun 10, 20248.608.608.158.358.35-
Jun 7, 20248.158.307.858.158.15-
Jun 6, 20247.408.307.408.058.05-
Jun 5, 20247.958.407.758.008.00-
Jun 4, 20248.208.607.757.757.75-
Jun 3, 20248.108.457.707.707.70-
May 31, 20248.008.557.707.707.70-
May 30, 20247.658.507.657.857.85-
May 29, 20247.508.357.507.507.50-
May 28, 20247.808.657.557.557.55-
May 27, 20247.808.407.808.108.10-
May 24, 20248.158.657.657.657.65-
May 23, 20248.108.358.058.108.10-
May 22, 20247.908.257.908.158.15-
May 21, 20248.258.257.907.907.90-
May 20, 20248.108.307.858.308.30-
May 17, 20247.957.957.807.857.85-
May 16, 20248.358.357.857.857.85-
May 15, 20248.658.758.108.108.10-
May 14, 20248.708.808.708.708.70-
May 13, 20248.708.908.708.708.70-
May 10, 20248.158.858.158.758.75-
May 9, 20248.608.608.058.058.05-
May 8, 20248.658.908.258.258.25-
May 7, 20248.659.458.458.458.45-
May 6, 20248.409.458.408.608.60-
May 3, 20248.358.907.958.158.15-
May 2, 20247.859.057.609.059.05-
Apr 30, 202413.8013.8013.8013.8013.80-
Apr 29, 202413.8013.8013.8013.8013.80-
Apr 26, 202414.4015.3013.3015.3015.30-
Apr 25, 202414.8014.8014.0014.6014.60-
Apr 24, 202417.0017.0014.1014.9014.90-
Apr 23, 202417.8019.3017.0017.2017.20-
Apr 22, 202418.7019.1017.7017.8017.80-
Apr 19, 202420.2020.2017.0017.5017.50-
Apr 18, 202421.4023.8020.0020.0020.00-
Apr 17, 202421.2023.4020.6021.0021.00-
Apr 16, 202423.0023.2020.2020.2020.20-

Related Tickers

QNNTF Quantum Genomics Société Anonyme
0.1000
0.00%
 
GYX.MU Futura Medical PLC
0.1270
0.00%
 
ARTH Arch Therapeutics, Inc.
0.2000
0.00%
 
AXIM AXIM Biotechnologies, Inc.
0.0039
-7.14%
 
AMPE Ampio Pharmaceuticals, Inc.
0.0209
+0.48%
 
AKTX Akari Therapeutics, Plc
1.1000
-6.78%
 
ADXS Ayala Pharmaceuticals, Inc.
0.0317
+3.77%
 
BIOR Biora Therapeutics, Inc.
0.2200
0.00%
 
NAYA INVO Fertility, Inc.
1.8400
-2.65%
 
BSEM BioStem Technologies, Inc.
12.73
+18.97%