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 (%)
Mar 31, 2022	5.120	5.120	5.080	5.080	2,091	+0.45(+9.72%)
Mar 30, 2022	4.650	4.650	4.630	4.630	1,615	-0.16(-3.24%)
Mar 29, 2022	4.850	4.910	4.565	4.785	8,524	+0.52(+12.06%)
Mar 28, 2022	4.950	4.950	4.270	4.270	5,291	-0.78(-15.45%)
Mar 25, 2022	5.010	5.110	5.005	5.050	1,407	+0.04(+0.82%)
Mar 24, 2022	5.020	5.020	4.990	5.009	2,527	-0.10(-1.91%)
Mar 22, 2022				5.106	127	+0.23(+4.64%)
Mar 21, 2022	4.870	5.010	4.620	4.880	4,676	+0.23(+5.01%)
Mar 18, 2022	4.860	5.020	4.647	4.647	989	-0.31(-6.31%)
Mar 16, 2022				4.960	92	+0.42(+9.25%)
Mar 15, 2022	4.810	4.810	4.540	4.540	1,503	-0.26(-5.52%)
Mar 14, 2022	4.950	4.960	4.805	4.805	924	-0.38(-7.24%)
Mar 11, 2022	4.970	5.190	4.970	5.180	1,404	+0.05(+0.97%)
Mar 09, 2022				5.130	105	+0.20(+4.06%)
Mar 08, 2022	5.250	5.250	4.890	4.930	2,215	+0.13(+2.82%)
Mar 07, 2022	4.950	4.962	4.795	4.795	1,267	-0.00(-0.10%)
Mar 04, 2022	4.980	5.118	4.800	4.800	1,755	-0.23(-4.57%)
Mar 03, 2022	5.200	5.320	5.030	5.030	1,201	-0.24(-4.52%)
Mar 02, 2022	5.268	5.268	5.268	5.268	357	-0.23(-4.21%)
Mar 01, 2022	4.810	5.500	4.800	5.500	1,360	+0.19(+3.58%)
Feb 28, 2022	5.550	5.550	5.294	5.310	3,809	-0.64(-10.76%)
Feb 25, 2022	6.230	6.240	5.792	5.950	2,676	+0.26(+4.56%)
Feb 24, 2022	5.550	5.691	5.550	5.691	484	+0.13(+2.35%)
Feb 23, 2022	5.610	5.800	5.560	5.560	4,362	-0.10(-1.68%)
Feb 22, 2022	5.550	5.655	5.550	5.655	1,504	+0.03(+0.45%)
Feb 17, 2022				5.630	0	+0.03(+0.54%)
Feb 16, 2022	5.600	5.600	5.600	5.600	263	-0.10(-1.74%)
Feb 15, 2022	5.670	5.730	5.523	5.699	2,959	+0.59(+11.44%)
Feb 14, 2022	5.550	5.550	5.010	5.114	2,716	-0.47(-8.35%)
Feb 11, 2022	5.580	5.580	5.580	5.580	497	-0.15(-2.62%)
Feb 10, 2022	5.810	5.810	5.660	5.730	5,070	+0.21(+3.80%)
Feb 09, 2022	5.750	5.750	5.520	5.520	3,378	-0.14(-2.47%)
Feb 08, 2022	5.687	5.687	5.525	5.660	2,427	+0.17(+3.10%)
Feb 07, 2022	5.490	5.490	5.490	5.490	248	+0.11(+2.04%)
Feb 04, 2022	5.740	5.740	5.250	5.380	3,413	+0.03(+0.56%)
Feb 03, 2022	5.810		5.350	5.350	5,878	-0.04(-0.79%)
Feb 02, 2022	5.737	5.737	5.100	5.393	4,922	-0.34(-5.89%)
Jan 31, 2022				5.730	12	+0.32(+5.91%)
Jan 28, 2022	5.410	5.440	5.410	5.410	3,091	+0.09(+1.69%)
Jan 27, 2022	5.663	5.663	5.100	5.320	1,281	-0.04(-0.75%)
Jan 26, 2022	5.930	5.939	5.360	5.360	5,713	-0.04(-0.74%)
Jan 25, 2022	5.720	5.950	5.400	5.400	9,366	-0.12(-2.17%)
Jan 24, 2022	5.550	5.550	5.230	5.520	9,087	-0.03(-0.54%)
Jan 21, 2022	6.050	6.050	5.550	5.550	8,236	-0.25(-4.31%)
Jan 20, 2022	6.060	6.060	5.790	5.800	5,711	-0.04(-0.62%)
Jan 19, 2022	6.160	6.160	5.830	5.836	6,356	+0.02(+0.43%)
Jan 18, 2022	6.300	6.320	5.812	5.812	1,048	-0.16(-2.65%)
Jan 14, 2022				5.970	0	-0.05(-0.83%)
Jan 13, 2022	6.510	6.550	5.990	6.020	28,715	-0.17(-2.75%)
Jan 12, 2022	6.440	6.550	6.190	6.190	7,082	+0.07(+1.14%)
Jan 11, 2022	6.500	6.500	6.010	6.120	2,820	-0.23(-3.62%)
Jan 10, 2022	6.640	6.679	6.313	6.350	2,748	+0.12(+1.93%)
Jan 07, 2022	6.230	6.230	6.230	6.230	353	+0.01(+0.16%)
Jan 06, 2022	6.380	6.380	6.120	6.220	1,737	-0.30(-4.60%)
Jan 05, 2022	6.560	6.650	6.520	6.520	5,234	-0.31(-4.58%)
Jan 04, 2022	6.590	6.833	6.430	6.833	1,932	+0.15(+2.31%)

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