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 )

15.41 -0.14 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 0.9500 1.100 0.9051 0.9462 115,454 -0.02(-2.45%)
Mar 30, 2023 1.110 1.110 0.9150 0.9700 245,813 -0.16(-14.16%)
Mar 29, 2023 1.130 1.170 1.070 1.130 58,637 +0.00(+0.00%)
Mar 28, 2023 1.120 1.160 1.090 1.130 49,305 +0.05(+4.63%)
Mar 27, 2023 1.160 1.200 1.010 1.080 239,661 -0.08(-6.90%)
Mar 24, 2023 1.100 1.210 1.080 1.160 105,230 +0.10(+9.43%)
Mar 23, 2023 1.250 1.256 1.051 1.060 166,563 -0.14(-11.67%)
Mar 22, 2023 1.140 1.220 1.140 1.200 22,393 +0.04(+3.45%)
Mar 21, 2023 1.200 1.278 1.070 1.160 129,030 -0.03(-2.52%)
Mar 20, 2023 1.140 1.280 1.130 1.190 135,313 +0.09(+8.18%)
Mar 17, 2023 1.200 1.207 1.070 1.100 79,925 -0.11(-9.47%)
Mar 16, 2023 1.080 1.250 1.080 1.215 104,895 +0.11(+10.45%)
Mar 15, 2023 1.150 1.170 1.055 1.100 324,757 -0.20(-15.38%)
Mar 14, 2023 1.170 1.310 1.160 1.300 337,403 +0.24(+22.64%)
Mar 13, 2023 1.280 1.360 0.8900 1.060 425,978 -0.20(-15.87%)
Mar 10, 2023 1.390 1.480 1.190 1.260 226,419 -0.17(-11.89%)
Mar 09, 2023 1.390 1.470 1.370 1.430 138,790 +0.09(+6.72%)
Mar 08, 2023 1.340 1.420 1.280 1.340 205,798 +0.00(+0.00%)
Mar 07, 2023 1.470 1.490 1.310 1.340 305,428 -0.15(-10.07%)
Mar 06, 2023 1.740 1.740 1.435 1.490 709,154 -0.34(-18.58%)
Mar 03, 2023 2.030 2.053 1.790 1.830 409,576 -0.18(-8.95%)
Mar 02, 2023 2.060 2.190 2.000 2.010 207,490 -0.18(-8.22%)
Mar 01, 2023 2.100 2.280 2.010 2.190 505,402 +0.14(+6.83%)
Feb 28, 2023 2.180 2.180 1.850 2.050 465,129 -0.12(-5.53%)
Feb 27, 2023 2.140 2.260 2.100 2.170 294,474 -0.01(-0.53%)
Feb 24, 2023 2.190 2.240 2.020 2.182 451,790 +0.04(+1.94%)
Feb 23, 2023 2.100 2.195 1.940 2.140 799,263 +0.04(+1.90%)
Feb 22, 2023 2.120 2.130 2.016 2.100 548,637 +0.13(+6.60%)
Feb 21, 2023 1.880 2.082 1.880 1.970 417,033 +0.09(+4.79%)
Feb 17, 2023 2.010 2.180 1.780 1.880 1,479,174 +0.00(+0.00%)
Feb 16, 2023 1.500 2.100 1.500 1.880 2,206,597 +0.38(+25.33%)
Feb 15, 2023 1.410 1.570 1.380 1.500 171,354 +0.11(+8.30%)
Feb 14, 2023 1.390 1.440 1.330 1.385 137,523 +0.02(+1.84%)
Feb 13, 2023 1.420 1.470 1.250 1.360 222,443 -0.10(-6.85%)
Feb 10, 2023 1.500 1.500 1.360 1.460 123,985 -0.04(-2.38%)
Feb 09, 2023 1.410 1.600 1.360 1.496 571,292 +0.14(+9.97%)
Feb 08, 2023 1.280 1.580 1.170 1.360 428,394 +0.06(+4.62%)
Feb 07, 2023 1.250 1.340 1.240 1.300 103,645 +0.06(+4.84%)
Feb 06, 2023 1.430 1.430 1.140 1.240 503,452 -0.20(-13.89%)
Feb 03, 2023 1.260 1.680 1.260 1.440 1,343,928 +0.19(+15.20%)
Feb 02, 2023 1.200 1.380 1.200 1.250 497,211 +0.09(+7.76%)
Feb 01, 2023 1.080 1.200 1.060 1.160 525,017 +0.09(+8.41%)
Jan 31, 2023 1.080 1.080 1.030 1.070 87,300 +0.03(+2.88%)
Jan 30, 2023 1.110 1.130 1.020 1.040 153,660 -0.02(-1.89%)
Jan 27, 2023 1.080 1.110 1.030 1.060 305,051 +0.02(+1.92%)
Jan 26, 2023 1.040 1.090 1.020 1.040 222,008 -0.01(-0.95%)
Jan 25, 2023 0.9500 1.060 0.9300 1.050 445,097 +0.12(+12.90%)
Jan 24, 2023 0.9000 0.9380 0.8900 0.9300 135,602 +0.01(+1.09%)
Jan 23, 2023 0.8700 0.9384 0.8500 0.9200 223,142 +0.04(+4.93%)
Jan 20, 2023 0.8500 0.9000 0.8300 0.8768 164,392 +0.05(+5.64%)
Jan 19, 2023 0.8000 0.8600 0.8000 0.8300 180,465 +0.03(+3.74%)
Jan 18, 2023 0.8649 0.8649 0.7610 0.8001 259,716 -0.05(-5.49%)
Jan 17, 2023 0.8700 0.9000 0.8400 0.8466 162,882 -0.02(-2.69%)
Jan 13, 2023 0.8299 0.8780 0.8295 0.8700 223,461 +0.03(+3.57%)
Jan 12, 2023 0.7693 0.8500 0.7600 0.8400 433,185 +0.05(+6.99%)
Jan 11, 2023 0.7900 0.7980 0.7600 0.7851 76,467 +0.02(+2.72%)
Jan 10, 2023 0.7572 0.7916 0.7500 0.7643 149,783 +0.06(+9.17%)
Jan 09, 2023 0.7710 0.8150 0.6500 0.7001 179,251 -0.04(-5.94%)
Jan 06, 2023 0.7766 0.7811 0.7300 0.7443 59,300 +0.00(+0.23%)
Jan 05, 2023 0.7900 0.7900 0.7203 0.7426 258,022 +0.02(+3.14%)
Jan 04, 2023 0.7100 0.7400 0.7043 0.7200 55,724 +0.04(+5.88%)
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.