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:

Addex Therapeutics Ltd ADR (NQ: ADXN )

12.35 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.