Australia markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.88-0.05 (-0.63%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 20219.949.949.709.709.701,600
27 Aug 202110.1510.159.689.689.681,200
26 Aug 20219.939.969.509.539.536,700
25 Aug 20219.909.909.909.909.90100
24 Aug 202110.0010.209.509.959.959,200
23 Aug 20219.9410.009.729.899.8911,900
20 Aug 20219.929.929.879.899.89800
19 Aug 20219.8710.229.8710.0510.055,500
18 Aug 202110.0310.039.249.419.415,500
17 Aug 202110.1910.249.899.909.904,900
16 Aug 20219.9510.159.699.699.692,100
13 Aug 202110.0310.039.869.939.93800
12 Aug 20219.7410.009.7110.0010.001,800
11 Aug 20219.8710.119.879.879.871,300
10 Aug 202110.1510.1510.1510.1510.15-
09 Aug 202110.0110.2510.0110.1510.153,300
06 Aug 202110.1110.129.879.879.872,400
05 Aug 20219.939.939.939.939.931,200
04 Aug 20219.979.979.859.859.85800
03 Aug 202110.0310.049.719.829.827,700
02 Aug 20219.7210.019.089.089.081,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...