Australia markets open in 7 hours 17 minutes

Addex Therapeutics Ltd (ADXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.85+0.44 (+4.68%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 20219.569.909.569.859.857,600
29 July 20219.649.649.109.109.102,200
28 July 20219.369.369.009.009.001,300
27 July 20219.539.559.409.559.551,000
26 July 20219.599.659.369.609.601,900
23 July 20219.789.789.309.309.302,000
22 July 20219.579.969.579.619.611,400
21 July 20219.549.739.359.399.391,400
20 July 20219.489.529.099.099.092,300
19 July 20219.459.459.359.359.35900
16 July 20219.429.649.059.099.096,300
15 July 20219.859.859.299.659.6512,600
14 July 20219.8210.209.159.239.2317,100
13 July 20219.619.949.089.509.5052,000
12 July 20219.989.989.629.839.833,000
09 July 20219.639.639.639.639.63800
08 July 20219.7210.059.619.659.652,700
07 July 20219.989.999.579.619.615,500
06 July 202110.1910.199.999.999.992,000
02 July 202110.5010.5010.0310.2410.242,400
01 July 202110.0610.909.5710.9010.902,200
30 June 202110.2410.249.569.569.56500
29 June 202110.1410.3510.0810.0810.086,500
28 June 202110.1810.209.9610.0010.001,500
25 June 202110.1910.2010.1010.1310.134,500
24 June 202110.2810.2810.2410.2410.24400
23 June 202110.3710.3710.0410.0410.042,000
22 June 202110.1510.199.459.659.658,900
21 June 202110.1810.2110.1810.2110.21700
18 June 202110.3510.6010.1510.2510.2510,000
17 June 202110.8710.8710.8710.8710.87400
16 June 202110.3310.9710.3310.8710.8711,800
15 June 202110.4911.0010.3111.0011.005,700
14 June 202110.8010.9810.4310.8010.807,400
11 June 202110.4211.4810.3211.2511.2528,000
10 June 202110.4010.8010.1810.5710.5715,200
09 June 202110.3310.3310.3310.3310.33600
08 June 202110.5810.6010.3910.3910.391,700
07 June 202110.3710.3710.1310.1310.131,800
04 June 202110.1010.109.9010.0010.002,000
03 June 202110.2010.209.809.809.802,700
02 June 20219.8110.389.8110.0110.011,000
01 June 202110.2410.2910.0110.1810.186,200
28 May 20219.9910.009.359.359.351,400
27 May 20219.759.949.759.819.815,100
26 May 20219.7510.209.5510.2010.201,200
25 May 20219.909.999.899.999.991,700
24 May 20219.8010.009.8010.0010.004,800
21 May 20219.8110.059.8110.0010.002,400
20 May 20219.9410.009.629.979.975,700
19 May 202110.0310.209.8610.2010.209,400
18 May 20219.8910.109.869.869.861,800
17 May 202110.2510.409.9010.0110.015,100
14 May 20219.6510.009.359.659.6511,500
13 May 20219.749.748.888.918.913,900
12 May 20219.539.799.079.099.095,700
11 May 20219.629.699.599.679.678,900
10 May 20219.899.949.779.919.916,000
07 May 20219.959.979.589.909.907,400
06 May 202110.1610.169.579.579.571,900
05 May 20219.859.949.769.779.771,600
04 May 202110.1110.309.739.739.7314,200
03 May 202110.2910.3510.2010.3110.313,300
30 Apr 202110.0710.209.789.789.783,600
29 Apr 202110.3310.339.759.999.999,900
28 Apr 202110.2710.7810.2610.6510.656,100
27 Apr 202110.3510.6410.3510.4710.475,000
26 Apr 202110.5710.5710.1010.2510.253,500
23 Apr 202110.4310.6910.4310.6110.614,100
22 Apr 202110.3410.7210.3410.6010.6010,300
21 Apr 202110.8010.8010.3810.5410.5439,200
20 Apr 202110.4310.4510.1110.1510.1515,200
19 Apr 202110.4010.5010.0710.2810.286,400
16 Apr 202110.4510.4510.0310.2510.2516,100
15 Apr 202110.2110.3910.1310.2510.256,200
14 Apr 202110.3610.5010.2310.4710.475,700
13 Apr 202110.3510.4910.1010.4910.497,200
12 Apr 202110.3910.6810.2810.5010.5021,600
09 Apr 202110.4310.4310.0610.1110.114,900
08 Apr 202110.5910.6010.4210.4910.496,200
07 Apr 202110.7810.9710.6510.6510.6512,200
06 Apr 202110.5310.7010.4510.5010.502,300
05 Apr 202110.5510.5510.5510.5510.55500
01 Apr 202110.7010.7510.5610.5610.562,700
31 Mar 202110.4510.6710.3310.5010.5010,000
30 Mar 202110.4810.5410.1310.4010.402,800
29 Mar 202110.4910.8210.2810.6910.699,300
26 Mar 202110.7310.7410.3010.5010.5013,200
25 Mar 202110.2710.5010.1310.1310.137,700
24 Mar 202110.3110.9710.0010.2910.2910,200
23 Mar 202110.8710.879.819.829.8212,700
22 Mar 202110.9011.0010.8610.8610.862,800
19 Mar 202110.7311.0010.6911.0011.007,700
18 Mar 202110.8011.2510.3710.3710.3711,900
17 Mar 202110.7610.7710.5610.6010.603,400
16 Mar 202110.9411.1410.6810.7010.7012,000
15 Mar 202110.8911.3310.6210.9110.9111,600
12 Mar 202110.8411.2410.7110.7910.798,800
11 Mar 202110.8711.1110.6311.1111.1114,700
10 Mar 202111.1111.1110.9811.0711.073,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...