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 )

9.000 -0.150 (-1.64%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.890	7.890	7.890	7.890	528	-0.05(-0.63%)
Oct 28, 2021	7.700	7.940	7.700	7.940	572	+0.39(+5.17%)
Oct 27, 2021	7.550	7.550	7.510	7.550	787	-0.32(-4.07%)
Oct 26, 2021	7.855	8.260	7.510	7.870	1,262	-0.01(-0.13%)
Oct 25, 2021	7.815	7.880	7.815	7.880	450	+0.00(+0.00%)
Oct 22, 2021	7.920	7.930	7.880	7.880	2,273	+0.00(+0.00%)
Oct 21, 2021	8.150	8.150	7.880	7.880	3,218	-0.33(-4.07%)
Oct 20, 2021	8.257	8.257	8.215	8.215	566	+0.01(+0.18%)
Oct 19, 2021	8.200	8.200	8.200	8.200	500	+0.04(+0.49%)
Oct 18, 2021	8.280	8.280	8.280	8.160	1,858	-0.35(-4.11%)
Oct 14, 2021		8.510	8.510	8.510	77	+0.03(+0.35%)
Oct 13, 2021	8.612	8.612	8.280	8.480	2,934	-0.20(-2.30%)
Oct 11, 2021		8.680	8.680	8.680	156	-0.33(-3.66%)
Oct 08, 2021	8.990	9.010	8.990	9.010	700	+0.10(+1.12%)
Oct 07, 2021	9.030	9.030	8.910	8.910	2,614	-0.17(-1.87%)
Oct 06, 2021	9.080	9.080	9.080	9.080	1,567	+0.08(+0.89%)
Oct 05, 2021	9.330	9.330	9.000	9.000	1,261	-0.40(-4.22%)
Oct 04, 2021	9.397	9.397	9.397	9.397	303	+0.35(+3.83%)
Oct 01, 2021	9.250	9.300	9.050	9.050	1,813	+0.04(+0.44%)
Sep 30, 2021	9.330	9.330	9.010	9.010	1,502	-0.09(-0.99%)
Sep 29, 2021	9.340	9.340	9.100	9.100	2,856	-0.35(-3.70%)
Sep 27, 2021		9.450	9.450	9.450	114	-0.25(-2.58%)
Sep 24, 2021	9.500	9.700	9.360	9.700	1,337	+0.12(+1.31%)
Sep 23, 2021	9.575	9.575	9.575	9.575	642	-0.12(-1.29%)
Sep 22, 2021	9.390	9.700	9.383	9.700	5,664	+0.05(+0.57%)
Sep 21, 2021	9.645	9.645	9.645	9.645	470	+0.29(+3.16%)
Sep 20, 2021	9.310	9.750	9.310	9.350	3,806	+0.11(+1.19%)
Sep 17, 2021	9.550	9.550	9.240	9.240	2,776	-0.44(-4.54%)
Sep 16, 2021	9.680	9.680	9.680	9.680	216	-0.03(-0.31%)
Sep 15, 2021	9.890	9.890	9.710	9.710	484	+0.13(+1.36%)
Sep 13, 2021		9.580	9.580	9.580	100	-0.37(-3.72%)
Sep 10, 2021	9.810	9.950	9.810	9.950	3,665	+0.13(+1.38%)
Sep 09, 2021	9.570	10.00	9.570	9.815	1,685	+0.52(+5.65%)
Sep 08, 2021	9.900	9.900	9.290	9.290	1,985	-0.03(-0.37%)
Sep 07, 2021	10.17	10.20	9.000	9.324	11,436	-0.17(-1.75%)
Sep 03, 2021	10.05	10.28	9.490	9.490	2,672	-0.27(-2.77%)
Sep 02, 2021	9.990	9.990	9.760	9.760	410	+0.00(+0.00%)
Sep 01, 2021	9.760	9.760	9.760	9.760	267	+0.04(+0.36%)
Aug 31, 2021	9.950	9.953	9.725	9.725	919	+0.03(+0.26%)
Aug 30, 2021	9.940	9.940	9.700	9.700	1,612	+0.02(+0.24%)
Aug 27, 2021	10.15	10.15	9.676	9.676	1,155	+0.15(+1.53%)
Aug 26, 2021	9.930	9.960	9.500	9.530	6,697	-0.37(-3.74%)
Aug 25, 2021	9.900	9.900	9.900	9.900	142	-0.05(-0.50%)
Aug 24, 2021	10.00	10.20	9.500	9.950	9,238	+0.06(+0.61%)
Aug 23, 2021	9.940	10.00	9.720	9.890	11,909	+0.00(+0.00%)
Aug 20, 2021	9.916	9.916	9.870	9.890	786	-0.16(-1.60%)
Aug 19, 2021	9.870	10.22	9.870	10.05	5,536	+0.64(+6.81%)
Aug 18, 2021	10.03	10.03	9.239	9.410	5,493	-0.49(-4.95%)
Aug 17, 2021	10.19	10.24	9.890	9.900	4,937	+0.21(+2.17%)
Aug 16, 2021	9.950	10.15	9.690	9.690	2,116	-0.24(-2.42%)
Aug 13, 2021	10.04	10.04	9.863	9.930	768	-0.07(-0.70%)
Aug 12, 2021	9.740	10.00	9.710	10.00	1,834	+0.13(+1.32%)
Aug 11, 2021	9.868	10.11	9.868	9.870	1,336	-0.28(-2.76%)
Aug 09, 2021		10.15	10.15	10.15	139	+0.28(+2.84%)
Aug 06, 2021	10.11	10.12	9.870	9.870	2,434	-0.06(-0.60%)
Aug 05, 2021	9.930	9.930	9.930	9.930	1,214	+0.08(+0.86%)
Aug 04, 2021	9.970	9.970	9.845	9.845	808	+0.02(+0.20%)
Aug 03, 2021	10.03	10.04	9.710	9.825	7,712	+0.74(+8.20%)

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