Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addex Therapeutics Ltd ADR (NQ: ADXN )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.290 8.360 7.650 7.650 63,580 +0.11(+1.46%)
Apr 29, 2024 7.620 9.207 7.500 7.540 160,538 -8.56(-53.17%)
Apr 26, 2024 13.99 17.05 13.99 16.10 21,467 +0.69(+4.48%)
Apr 25, 2024 15.33 16.10 15.20 15.41 5,074 -0.14(-0.90%)
Apr 24, 2024 16.81 16.89 15.09 15.55 11,507 -3.19(-17.02%)
Apr 23, 2024 18.70 18.74 17.50 18.74 12,934 -0.54(-2.80%)
Apr 22, 2024 19.39 20.04 18.95 19.28 6,499 -0.77(-3.84%)
Apr 19, 2024 20.60 20.60 17.00 20.05 19,537 -0.91(-4.34%)
Apr 18, 2024 24.30 24.69 20.60 20.96 18,780 -1.04(-4.73%)
Apr 17, 2024 24.78 25.19 20.75 22.00 16,277 -0.60(-2.65%)
Apr 16, 2024 22.30 22.90 20.75 22.60 20,781 -2.15(-8.69%)
Apr 15, 2024 25.56 25.60 22.16 24.75 18,321 -0.82(-3.21%)
Apr 12, 2024 26.59 26.59 23.44 25.57 7,558 -0.58(-2.22%)
Apr 11, 2024 25.52 26.50 24.81 26.15 15,169 -1.09(-4.00%)
Apr 10, 2024 24.13 27.40 23.52 27.24 16,137 -0.66(-2.37%)
Apr 09, 2024 25.90 27.90 23.00 27.90 148,149 +6.05(+27.69%)
Apr 08, 2024 17.90 21.85 17.49 21.85 40,740 +3.98(+22.27%)
Apr 05, 2024 16.69 17.87 16.20 17.87 9,153 +1.49(+9.10%)
Apr 04, 2024 16.86 18.74 16.02 16.38 56,653 +0.97(+6.33%)
Apr 03, 2024 15.11 17.50 14.50 15.40 294,543 +2.16(+16.35%)
Apr 02, 2024 12.64 13.78 12.64 13.24 8,242 +0.24(+1.85%)
Apr 01, 2024 12.50 13.00 12.49 13.00 2,874 +0.20(+1.56%)
Mar 28, 2024 12.67 12.92 12.25 12.80 4,844 +0.45(+3.64%)
Mar 27, 2024 12.35 12.80 11.63 12.35 4,212 +0.30(+2.49%)
Mar 26, 2024 11.87 12.60 11.87 12.05 6,402 +0.26(+2.16%)
Mar 25, 2024 11.50 11.79 11.50 11.79 836 +0.07(+0.64%)
Mar 22, 2024 11.90 11.90 11.70 11.72 2,200 -0.38(-3.14%)
Mar 21, 2024 12.03 12.10 11.51 12.10 7,482 -0.10(-0.82%)
Mar 20, 2024 12.24 12.45 11.50 12.20 4,449 +0.16(+1.37%)
Mar 19, 2024 11.37 12.04 11.37 12.04 6,355 +0.05(+0.46%)
Mar 18, 2024 11.64 11.99 11.45 11.98 7,592 +0.27(+2.31%)
Mar 15, 2024 11.42 12.00 11.35 11.71 6,339 +0.50(+4.46%)
Mar 14, 2024 11.37 11.94 11.00 11.21 1,697 +0.16(+1.45%)
Mar 13, 2024 11.20 11.30 10.75 11.05 15,525 -0.65(-5.56%)
Mar 12, 2024 11.37 11.75 11.00 11.70 11,055 -0.06(-0.51%)
Mar 11, 2024 10.90 12.00 10.50 11.76 21,114 +0.26(+2.26%)
Mar 08, 2024 9.510 11.50 9.150 11.50 11,311 +2.06(+21.82%)
Mar 07, 2024 9.580 9.580 9.440 9.440 1,963 +0.35(+3.85%)
Mar 06, 2024 9.590 9.960 9.090 9.090 2,371 -0.28(-2.99%)
Mar 05, 2024 9.810 9.810 9.370 9.370 8,486 -0.62(-6.21%)
Mar 04, 2024 9.410 9.990 9.280 9.990 6,315 +0.94(+10.39%)
Mar 01, 2024 9.180 9.430 8.730 9.050 16,098 -0.46(-4.84%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.