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 )

8.950 +0.100 (+1.13%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	6.570	6.679	6.570	6.679	562	+0.39(+6.18%)
Dec 31, 2021	6.610	6.610	6.121	6.290	6,228	-0.02(-0.32%)
Dec 30, 2021	6.490	6.490	6.300	6.311	4,452	-0.10(-1.55%)
Dec 29, 2021	6.550	6.600	6.400	6.410	14,949	-0.02(-0.31%)
Dec 28, 2021	6.700	6.700	6.390	6.430	9,426	+0.03(+0.47%)
Dec 27, 2021	6.730	6.730	6.400	6.400	3,869	-0.23(-3.47%)
Dec 23, 2021	6.700	6.730	6.600	6.630	5,727	-0.06(-0.90%)
Dec 22, 2021	6.730	6.730	6.610	6.690	2,784	-0.27(-3.88%)
Dec 21, 2021	6.750	6.960	6.590	6.960	2,852	+0.28(+4.19%)
Dec 20, 2021	6.790	6.790	6.680	6.680	895	-0.20(-2.91%)
Dec 17, 2021	6.590	6.880	6.590	6.880	13,612	-0.31(-4.31%)
Dec 16, 2021	6.720	7.250	6.700	7.190	6,070	+0.68(+10.45%)
Dec 15, 2021	6.800	7.000	6.490	6.510	13,594	+0.06(+0.93%)
Dec 14, 2021	6.480	6.650	6.070	6.450	4,081	+0.09(+1.42%)
Dec 13, 2021	6.580	6.581	6.360	6.360	2,765	-0.11(-1.70%)
Dec 10, 2021	6.900	6.900	5.950	6.470	3,731	-0.21(-3.14%)
Dec 09, 2021	6.560	6.980	6.560	6.680	4,691	+0.15(+2.27%)
Dec 08, 2021	6.650	6.650	6.490	6.532	3,346	+0.12(+1.90%)
Dec 06, 2021		6.410	6.410	6.410	475	-0.52(-7.50%)
Dec 03, 2021	6.940	6.940	6.652	6.930	4,075	+0.07(+1.02%)
Dec 02, 2021	7.000	7.000	6.860	6.860	1,161	-0.13(-1.86%)
Dec 01, 2021	7.110	7.110	6.990	6.990	783	-0.02(-0.29%)
Nov 30, 2021	7.010	7.010	7.010	7.010	2,461	+0.10(+1.45%)
Nov 29, 2021	7.181	7.255	6.910	6.910	2,748	-0.21(-2.95%)
Nov 26, 2021	7.100	7.120	7.100	7.120	967	-0.20(-2.67%)
Nov 24, 2021	7.420	7.580	7.040	7.315	5,267	+0.33(+4.65%)
Nov 23, 2021	7.490	7.500	6.970	6.990	11,750	-0.28(-3.85%)
Nov 22, 2021	7.490	7.700	7.120	7.270	1,744	+0.15(+2.11%)
Nov 19, 2021	7.560	7.727	7.120	7.120	1,733	-0.38(-5.07%)
Nov 18, 2021	7.665	7.665	7.500	7.500	640	-0.01(-0.13%)
Nov 17, 2021	7.810	7.838	7.510	7.510	5,807	-0.34(-4.33%)
Nov 16, 2021	7.980	7.985	7.800	7.850	3,023	-0.19(-2.37%)
Nov 15, 2021	7.950	8.041	7.950	8.041	1,033	+0.31(+4.02%)
Nov 11, 2021		7.730	7.730	7.730	8	-0.25(-3.13%)
Nov 10, 2021	7.860	7.980		7.980	4,158	-0.35(-4.20%)
Nov 09, 2021	8.090	8.330	8.090	8.330	1,140	+0.13(+1.59%)
Nov 08, 2021	8.160	8.200	8.160	8.200	1,332	-0.18(-2.15%)
Nov 05, 2021	8.380	8.380	8.380	8.380	344	+0.07(+0.84%)
Nov 04, 2021	8.340	8.340	8.310	8.310	2,358	+0.38(+4.79%)
Nov 03, 2021	8.740	8.740	7.610	7.930	5,385	-0.36(-4.34%)
Nov 02, 2021	8.770	8.770	8.290	8.290	2,817	+0.42(+5.34%)

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