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 )

8.850 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		12.27	12.27	12.27	0	+0.23(+1.91%)
Sep 29, 2020	12.04	12.04	12.04	12.04	130	-0.31(-2.51%)
Sep 28, 2020		12.35	12.35	12.35	34	+0.00(+0.00%)
Sep 25, 2020		12.35	12.35	12.35	3	+0.00(+0.00%)
Sep 24, 2020	12.07	12.35	12.07	12.35	660	+0.80(+6.93%)
Sep 23, 2020	11.47	11.60	11.42	11.55	1,236	-1.18(-9.28%)
Sep 22, 2020		12.73	12.73	12.73	7	+0.00(+0.00%)
Sep 21, 2020	12.71	12.73	12.67	12.73	560	+0.47(+3.85%)
Sep 18, 2020	13.62	13.62	12.26	12.26	900	-1.26(-9.31%)
Sep 17, 2020	13.52	13.52	13.52	13.52	560	+1.74(+14.76%)
Sep 16, 2020		11.78	11.78	11.78	76	+0.00(+0.00%)
Sep 15, 2020		11.78	11.78	11.78	219	+0.00(+0.00%)
Sep 14, 2020	12.77	13.45	11.78	11.78	1,706	-0.82(-6.51%)
Sep 11, 2020	12.55	13.11	12.55	12.60	2,400	-0.53(-4.04%)
Sep 10, 2020	13.13	13.13	13.13	13.13	890	-0.73(-5.24%)
Sep 09, 2020	13.26	13.86	13.26	13.86	677	+0.03(+0.19%)
Sep 08, 2020	14.69	14.69	13.32	13.83	5,258	-0.94(-6.37%)
Sep 04, 2020	13.70	15.22	13.66	14.77	13,700	+3.12(+26.78%)
Sep 03, 2020	14.73	14.73	11.65	11.65	3,131	-3.05(-20.75%)
Sep 02, 2020	14.15	14.70	14.15	14.70	620	+0.69(+4.93%)
Sep 01, 2020	14.60	14.60	13.01	14.01	1,129	-0.95(-6.35%)
Aug 31, 2020	15.37	15.60	14.01	14.96	5,511	+0.69(+4.84%)
Aug 28, 2020	14.67	16.08	13.37	14.27	26,100	+2.37(+19.91%)
Aug 27, 2020	14.00	14.20	11.48	11.90	14,973	-2.50(-17.36%)
Aug 26, 2020	14.40	14.40	14.40	14.40	452	+0.40(+2.86%)
Aug 25, 2020	14.70	14.79	13.51	14.00	1,241	-0.01(-0.04%)
Aug 24, 2020	15.01	15.01	14.00	14.01	4,673	-0.09(-0.67%)
Aug 21, 2020	14.50	17.31	13.70	14.10	19,100	+0.29(+2.10%)
Aug 20, 2020	14.02	14.62	13.80	13.81	866	-0.19(-1.36%)
Aug 19, 2020	14.00	14.00	14.00	14.00	230	-0.01(-0.07%)
Aug 18, 2020	13.52	14.01	13.52	14.01	576	+0.51(+3.78%)
Aug 17, 2020	13.50	13.50	13.50	13.50	469	+0.50(+3.85%)
Aug 14, 2020	14.49	15.62	13.00	13.00	3,700	-1.66(-11.33%)
Aug 13, 2020	14.00	15.44	12.95	14.66	4,846	+0.56(+3.98%)
Aug 12, 2020	14.29	17.39	13.45	14.10	15,873	-0.33(-2.29%)
Aug 11, 2020	14.14	14.99	13.83	14.43	4,966	-0.26(-1.74%)
Aug 10, 2020	17.64	17.64	14.44	14.69	14,742	-6.31(-30.07%)
Aug 07, 2020	13.67	37.52	13.67	21.00	16,800	+9.38(+80.69%)
Aug 06, 2020	11.63	11.63	11.62	11.62	1,084	+0.88(+8.21%)
Aug 05, 2020	10.74	10.74	10.74	10.74	698	+0.59(+5.81%)
Aug 04, 2020	10.15	10.15	10.15	10.15	660	+0.86(+9.20%)
Aug 03, 2020		9.295	9.295	9.295	64	+0.00(+0.00%)
Jul 31, 2020	9.295	9.295	9.295	9.295	500	+0.24(+2.70%)
Jul 30, 2020	9.430	9.430	9.050	9.050	824	+0.49(+5.72%)
Jul 29, 2020	9.500	9.500	8.555	8.560	930	-0.09(-1.04%)
Jul 28, 2020	8.930	9.549	8.650	8.650	5,339	-1.08(-11.10%)
Jul 27, 2020	9.960	9.960	9.260	9.730	5,456	+0.33(+3.51%)
Jul 24, 2020	8.310	11.50	8.010	9.400	24,100	+2.40(+34.29%)
Jul 23, 2020	7.640	7.640	7.000	7.000	1,014	-1.52(-17.84%)
Jul 21, 2020		8.520	8.520	8.520	0	+0.00(+0.00%)
Jul 20, 2020		8.520	8.520	8.520	2	+0.00(+0.00%)
Jul 16, 2020		8.520	8.520	8.520	0	-0.48(-5.33%)
Jul 15, 2020	8.980	9.000	8.980	9.000	542	+0.77(+9.36%)
Jul 14, 2020		10.35	10.35	8.230	424	-2.12(-20.48%)
Jul 13, 2020		10.35	10.35	10.35	112	+0.00(+0.00%)
Jul 10, 2020	9.560	10.35	9.560	10.35	200	-0.10(-0.96%)
Jul 09, 2020	10.44	10.45	10.44	10.45	283	+1.29(+14.08%)
Jul 08, 2020	9.160	9.160	9.160	9.160	120	-0.05(-0.54%)
Jul 07, 2020	9.210	9.210	9.210	9.210	697	+0.02(+0.22%)
Jul 06, 2020	9.190	9.190	9.190	9.190	560	-0.26(-2.70%)
Jul 02, 2020	9.445	9.445	9.445	9.445	100	+0.61(+6.84%)

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