Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Addex Therapeutics Ltd ADR (NQ: ADXN )

16.10 +0.69 (+4.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.570	9.610	9.480	9.510	6,974	-0.69(-6.76%)
Feb 28, 2024	10.25	10.25	9.320	10.20	8,748	-0.08(-0.78%)
Feb 27, 2024	9.990	10.28	9.680	10.28	11,112	+0.39(+3.94%)
Feb 26, 2024	10.42	10.42	9.880	9.890	3,798	+0.22(+2.28%)
Feb 23, 2024	10.38	10.40	9.670	9.670	9,151	-1.00(-9.36%)
Feb 22, 2024	10.41	11.78	10.41	10.67	4,050	+0.26(+2.47%)
Feb 21, 2024	9.700	10.43	9.610	10.41	5,656	+0.82(+8.56%)
Feb 20, 2024	9.916	9.980	9.500	9.591	8,995	-0.76(-7.34%)
Feb 16, 2024	10.31	10.35	10.00	10.35	1,339	-0.15(-1.43%)
Feb 14, 2024				10.50	51	+0.08(+0.73%)
Feb 13, 2024	10.35	10.42	10.05	10.42	931	+0.07(+0.72%)
Feb 12, 2024	10.20	10.55	10.20	10.35	4,450	+0.15(+1.47%)
Feb 09, 2024	10.20	10.25	10.10	10.20	1,311	+0.32(+3.24%)
Feb 08, 2024	10.31	10.55	9.880	9.880	1,553	-0.72(-6.79%)
Feb 06, 2024				10.60	295	-0.30(-2.75%)
Feb 05, 2024	10.70	11.35	10.70	10.90	8,044	-0.35(-3.11%)
Feb 02, 2024	10.33	11.70	10.20	11.25	11,141	+0.50(+4.65%)
Feb 01, 2024	9.990	11.35	9.980	10.75	9,446	+0.40(+3.86%)
Jan 31, 2024	10.70	10.70	10.00	10.35	5,670	-0.52(-4.78%)
Jan 30, 2024	11.48	11.79	9.677	10.87	32,024	-2.23(-17.02%)
Jan 29, 2024	12.27	13.50	11.47	13.10	18,195	+0.94(+7.73%)
Jan 26, 2024	10.86	13.26	10.69	12.16	41,809	+1.70(+16.25%)
Jan 25, 2024	9.390	10.60	9.390	10.46	20,079	+1.81(+20.92%)
Jan 24, 2024	7.410	8.650	7.410	8.650	11,065	+1.35(+18.49%)
Jan 23, 2024	7.300	7.580	7.010	7.300	8,119	+0.23(+3.25%)
Jan 22, 2024	7.118	7.667	7.060	7.070	6,240	+0.02(+0.28%)
Jan 19, 2024	6.900	7.300	6.450	7.050	2,812	-0.05(-0.70%)
Jan 18, 2024	7.000	7.101	6.700	7.100	6,901	+0.41(+6.13%)
Jan 17, 2024	6.760	6.760	6.650	6.690	2,564	-0.29(-4.12%)
Jan 16, 2024	6.977	6.977	6.977	6.977	489	+0.03(+0.46%)
Jan 12, 2024	7.260	7.260	6.600	6.945	4,366	-0.04(-0.50%)
Jan 11, 2024	6.890	7.400	6.454	6.980	4,989	+0.53(+8.22%)
Jan 10, 2024	8.050	8.400	6.000	6.450	69,728	-1.60(-19.88%)
Jan 09, 2024	8.340	8.642	7.399	8.050	13,143	+0.20(+2.55%)
Jan 08, 2024	7.870	8.110	6.970	7.850	46,554	+0.91(+13.19%)
Jan 05, 2024	6.901	6.935	6.901	6.935	3,191	+0.44(+6.69%)
Jan 04, 2024	6.620	6.750	6.077	6.500	17,680	+0.07(+1.10%)
Jan 03, 2024	6.500	6.800	6.180	6.429	9,008	+0.13(+2.09%)
Jan 02, 2024	6.010	6.300	5.900	6.298	4,355	+0.25(+4.10%)
Dec 29, 2023	5.850	6.600	5.740	6.050	7,867	+0.17(+2.89%)
Dec 28, 2023	5.825	6.435	5.600	5.880	20,895	+0.25(+4.40%)
Dec 27, 2023	5.610	5.782	5.510	5.632	3,767	+0.12(+2.21%)
Dec 26, 2023	5.500	6.060	5.500	5.510	15,726	+0.06(+1.10%)
Dec 22, 2023	5.900	5.900	5.390	5.450	5,390	-0.23(-4.05%)
Dec 21, 2023	6.250	6.250	5.410	5.680	3,338	+0.22(+4.05%)
Dec 20, 2023	5.625	6.010	5.450	5.459	5,867	+0.08(+1.47%)
Dec 19, 2023	5.080	5.380	5.080	5.380	4,145	+0.23(+4.47%)
Dec 18, 2023	5.101	5.659	5.050	5.150	3,855	-0.28(-5.16%)
Dec 15, 2023	5.370	5.430	5.000	5.430	8,749	+0.10(+1.88%)
Dec 14, 2023	5.680	5.800	5.330	5.330	4,068	-0.07(-1.30%)
Dec 13, 2023	5.520	5.630	5.400	5.400	3,905	+0.05(+0.93%)
Dec 12, 2023	5.450	5.680	5.350	5.350	4,592	-0.05(-0.93%)
Dec 11, 2023	5.749	5.749	5.330	5.400	7,475	+0.00(+0.00%)
Dec 08, 2023	5.410	5.680	5.350	5.400	3,093	-0.30(-5.27%)
Dec 07, 2023	5.799	5.850	5.550	5.700	6,427	+0.20(+3.64%)
Dec 06, 2023	5.990	6.000	5.500	5.500	12,070	-0.30(-5.17%)
Dec 05, 2023	6.160	7.126	5.610	5.800	22,436	-0.30(-4.92%)
Dec 04, 2023	5.890	6.100	5.500	6.100	5,164	+0.32(+5.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Addex Therapeutics Ltd ADR (NQ: ADXN )

Historical Prices