Australia markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.55-0.41 (-6.88%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.056.055.555.555.558,200
20 Jan 20226.066.065.795.805.805,700
19 Jan 20226.166.165.835.845.846,400
18 Jan 20226.306.325.815.815.811,000
14 Jan 20226.026.195.975.975.977,600
13 Jan 20226.516.555.996.026.0228,700
12 Jan 20226.446.556.196.196.197,100
11 Jan 20226.506.506.016.126.122,800
10 Jan 20226.646.686.316.356.352,700
07 Jan 20226.236.236.236.236.23400
06 Jan 20226.386.386.126.226.221,700
05 Jan 20226.566.656.526.526.525,200
04 Jan 20226.596.836.436.836.831,900
03 Jan 20226.576.686.576.686.68600
31 Dec 20216.616.616.126.296.296,200
30 Dec 20216.496.496.306.316.314,500
29 Dec 20216.556.606.406.416.4114,900
28 Dec 20216.706.706.396.436.439,400
27 Dec 20216.736.736.406.406.403,900
23 Dec 20216.706.736.606.636.635,700
22 Dec 20216.736.736.616.696.692,800
21 Dec 20216.756.966.596.966.962,900
20 Dec 20216.796.796.686.686.68900
17 Dec 20216.596.886.596.886.8813,600
16 Dec 20216.727.256.707.187.186,200
15 Dec 20216.807.006.496.516.5113,600
14 Dec 20216.486.656.076.456.454,100
13 Dec 20216.586.586.366.366.362,800
10 Dec 20216.906.905.956.476.473,700
09 Dec 20216.566.986.566.686.684,700
08 Dec 20216.656.656.496.536.533,300
07 Dec 20216.416.416.416.416.41500
06 Dec 20216.576.746.416.416.414,800
03 Dec 20216.946.946.656.936.934,100
02 Dec 20217.007.006.866.866.861,200
01 Dec 20217.117.116.996.996.99800
30 Nov 20217.017.017.017.017.012,500
29 Nov 20217.187.266.916.916.912,700
26 Nov 20217.107.127.107.127.121,000
24 Nov 20217.427.587.047.327.325,200
23 Nov 20217.497.506.976.996.9911,800
22 Nov 20217.497.707.127.277.271,700
19 Nov 20217.567.737.127.127.121,700
18 Nov 20217.667.667.507.507.50600
17 Nov 20217.817.847.517.517.515,800
16 Nov 20217.987.997.807.857.853,000
15 Nov 20217.958.047.958.048.041,000
12 Nov 20217.737.737.737.737.73-
11 Nov 20217.857.857.737.737.73700
10 Nov 20217.867.987.867.987.984,200
09 Nov 20218.098.338.098.338.331,100
08 Nov 20218.168.208.168.208.201,300
05 Nov 20218.388.388.388.388.38300
04 Nov 20218.348.348.318.318.312,400
03 Nov 20218.748.747.617.937.935,400
02 Nov 20218.778.778.298.298.292,800
01 Nov 20217.877.877.877.877.87400
29 Oct 20217.897.897.897.897.89500
28 Oct 20217.707.947.707.947.94600
27 Oct 20217.557.557.517.557.55800
26 Oct 20217.868.267.517.877.871,300
25 Oct 20217.827.887.827.887.88500
22 Oct 20217.927.937.887.887.882,300
21 Oct 20218.158.157.887.887.883,200
20 Oct 20218.268.268.228.228.22600
19 Oct 20218.208.208.208.208.20500
18 Oct 20218.288.288.168.168.161,900
15 Oct 20218.518.518.518.518.51-
14 Oct 20218.518.518.518.518.51200
13 Oct 20218.618.618.288.488.482,900
12 Oct 20218.688.688.688.688.68-
11 Oct 20218.898.918.688.688.684,500
08 Oct 20218.999.018.999.019.01700
07 Oct 20219.039.038.918.918.912,600
06 Oct 20219.089.089.089.089.081,600
05 Oct 20219.339.339.009.009.001,300
04 Oct 20219.409.409.409.409.40300
01 Oct 20219.259.309.059.059.051,800
30 Sept 20219.339.339.019.019.011,500
29 Sept 20219.349.349.109.109.102,900
28 Sept 20219.459.459.459.459.45-
27 Sept 20219.459.459.459.459.45300
24 Sept 20219.509.709.369.709.701,300
23 Sept 20219.579.579.579.579.57600
22 Sept 20219.399.709.389.709.705,700
21 Sept 20219.659.659.659.659.65500
20 Sept 20219.319.759.319.359.353,800
17 Sept 20219.559.559.249.249.242,800
16 Sept 20219.689.689.689.689.68200
15 Sept 20219.899.899.719.719.71500
14 Sept 20219.589.589.589.589.58-
13 Sept 20219.799.839.589.589.581,200
10 Sept 20219.819.959.819.959.953,700
09 Sept 20219.5710.009.579.819.811,600
08 Sept 20219.909.909.299.299.292,000
07 Sept 202110.1710.209.009.329.3211,400
03 Sept 202110.0510.289.499.499.492,700
02 Sept 20219.999.999.769.769.76400
01 Sept 20219.769.769.769.769.76300
31 Aug 20219.959.959.739.739.73900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...