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 )

9.150 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 7, 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 (%)
May 07, 2024 9.600 9.600 9.060 9.150 7,084 +0.00(+0.00%)
May 06, 2024 9.600 10.32 9.150 9.150 8,188 +0.20(+2.23%)
May 03, 2024 9.100 9.394 8.940 8.950 7,875 +0.10(+1.13%)
May 02, 2024 8.110 9.870 8.110 8.850 19,483 +0.74(+9.12%)
May 01, 2024 8.290 8.489 8.000 8.110 15,611 +0.46(+6.01%)
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 9.310 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%)
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 +0.18(+3.27%)
Dec 06, 2023 5.990 6.000 5.500 5.520 12,070 -0.28(-4.83%)
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%)
Dec 01, 2023 5.800 5.800 5.520 5.780 4,056 +0.23(+4.14%)
Nov 30, 2023 5.520 6.240 5.500 5.550 5,238 -0.16(-2.72%)
Nov 29, 2023 5.505 5.900 5.505 5.705 4,077 +0.01(+0.26%)
Nov 28, 2023 5.159 5.755 5.159 5.690 5,033 -0.04(-0.70%)
Nov 27, 2023 5.900 6.010 5.540 5.730 11,895 -0.13(-2.22%)
Nov 24, 2023 5.500 5.860 5.200 5.860 12,626 +0.26(+4.64%)
Nov 22, 2023 5.900 6.702 5.330 5.600 14,718 -0.40(-6.66%)
Nov 21, 2023 5.935 6.152 5.610 6.000 8,523 -0.30(-4.76%)
Nov 20, 2023 6.090 6.510 5.710 6.300 11,843 +0.30(+5.00%)
Nov 17, 2023 6.340 6.800 5.700 6.000 21,400 -0.11(-1.80%)
Nov 16, 2023 5.860 6.200 5.700 6.110 7,034 +0.01(+0.17%)
Nov 15, 2023 6.300 6.320 5.620 6.100 7,654 +0.10(+1.66%)
Nov 14, 2023 5.650 6.200 5.520 6.000 5,980 +0.59(+10.91%)
Nov 13, 2023 5.690 5.990 5.410 5.410 9,127 -0.21(-3.75%)
Nov 10, 2023 5.300 5.955 5.100 5.621 26,676 +0.36(+6.86%)
Nov 09, 2023 5.620 6.180 5.160 5.260 16,835 -0.54(-9.31%)
Nov 08, 2023 5.990 6.265 5.580 5.800 10,380 +0.25(+4.50%)
Nov 07, 2023 6.370 6.390 5.150 5.550 6,327 -0.70(-11.20%)
Nov 06, 2023 6.150 6.490 5.800 6.250 13,554 +0.20(+3.29%)
Nov 03, 2023 6.100 6.553 5.700 6.051 8,990 +0.22(+3.79%)
Nov 02, 2023 6.200 6.530 5.811 5.830 9,381 -0.77(-11.67%)
Nov 01, 2023 6.600 6.600 6.575 6.600 1,121 +0.31(+4.93%)
Oct 31, 2023 6.310 6.400 6.240 6.290 2,556 +0.16(+2.61%)
Oct 30, 2023 5.980 6.340 5.980 6.130 3,215 -0.25(-3.92%)
Oct 27, 2023 6.570 6.860 6.170 6.380 1,427 -0.17(-2.60%)
Oct 26, 2023 6.310 7.610 6.250 6.550 14,031 +0.32(+5.14%)
Oct 25, 2023 6.190 6.500 6.190 6.230 7,694 -0.08(-1.27%)
Oct 24, 2023 6.350 6.500 5.970 6.310 5,638 -0.13(-2.02%)
Oct 23, 2023 6.940 6.990 5.160 6.440 45,224 +6.11(+1850.92%)
Oct 20, 2023 0.4300 0.4300 0.3250 0.3301 101,118 -0.08(-19.49%)
Oct 19, 2023 0.4300 0.4300 0.3919 0.4100 12,134 +0.00(+0.24%)
Oct 18, 2023 0.4500 0.4499 0.3821 0.4090 18,537 -0.01(-2.62%)
Oct 17, 2023 0.4099 0.4400 0.4049 0.4200 12,568 +0.02(+5.00%)
Oct 16, 2023 0.4055 0.4180 0.3800 0.4000 22,919 -0.01(-1.48%)
Oct 13, 2023 0.3999 0.4104 0.3900 0.4060 34,141 +0.02(+5.45%)
Oct 12, 2023 0.3791 0.3910 0.3405 0.3850 46,952 -0.01(-1.28%)
Oct 11, 2023 0.3637 0.3900 0.3495 0.3900 30,042 +0.01(+2.50%)
Oct 10, 2023 0.3500 0.4000 0.3500 0.3805 37,766 -0.02(-4.88%)
Oct 09, 2023 0.3900 0.4000 0.3341 0.4000 138,073 -0.04(-9.07%)
Oct 06, 2023 0.4100 0.4600 0.4000 0.4399 682,375 +0.05(+12.77%)
Oct 05, 2023 0.3700 0.4000 0.3250 0.3901 122,682 +0.03(+8.36%)
Oct 04, 2023 0.3300 0.3899 0.3250 0.3600 697,103 -0.01(-3.41%)
Oct 03, 2023 0.3700 0.3827 0.3303 0.3727 48,966 +0.01(+3.53%)
Oct 02, 2023 0.3700 0.3800 0.3303 0.3600 18,807 -0.02(-6.32%)
Sep 29, 2023 0.4000 0.4000 0.3500 0.3843 11,711 +0.01(+3.89%)
Sep 28, 2023 0.3928 0.4325 0.3622 0.3699 24,509 +0.02(+7.22%)
Sep 27, 2023 0.3700 0.3980 0.3450 0.3450 17,017 -0.03(-7.51%)
Sep 26, 2023 0.3704 0.4000 0.3535 0.3730 39,631 +0.02(+5.85%)
Sep 25, 2023 0.3751 0.3657 0.3524 0.3524 22,350 -0.01(-3.64%)
Sep 22, 2023 0.3735 0.4050 0.3500 0.3657 78,411 -0.02(-5.99%)
Sep 21, 2023 0.3800 0.4021 0.3401 0.3890 67,021 +0.03(+8.06%)
Sep 20, 2023 0.4057 0.4420 0.3600 0.3600 129,916 -0.01(-1.91%)
Sep 19, 2023 0.4098 0.4178 0.3611 0.3670 34,387 -0.01(-3.42%)
Sep 18, 2023 0.4200 0.4300 0.3800 0.3800 65,340 -0.04(-9.52%)
Sep 15, 2023 0.4300 0.4900 0.4000 0.4200 69,394 -0.04(-7.69%)
Sep 14, 2023 0.4245 0.4700 0.4245 0.4550 25,373 +0.02(+4.45%)
Sep 13, 2023 0.4505 0.4628 0.4300 0.4356 72,919 -0.07(-14.67%)
Sep 12, 2023 0.4870 0.5368 0.4461 0.5105 72,839 +0.04(+8.41%)
Sep 11, 2023 0.4800 0.4800 0.4400 0.4709 33,522 +0.03(+7.02%)
Sep 08, 2023 0.4582 0.4980 0.4266 0.4400 22,981 -0.04(-8.35%)
Sep 07, 2023 0.4708 0.5198 0.4675 0.4801 25,148 +0.01(+1.44%)
Sep 06, 2023 0.5097 0.5097 0.4733 0.4733 56,041 -0.06(-10.75%)
Sep 05, 2023 0.5000 0.5340 0.4640 0.5303 320,478 +0.08(+16.81%)
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.