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 )

8.950 +0.100 (+1.13%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.270 1.288 1.100 1.158 426,373 -0.11(-8.84%)
Jul 28, 2022 1.240 1.310 1.210 1.270 305,278 +0.02(+1.60%)
Jul 27, 2022 1.380 1.389 1.150 1.250 802,149 -0.08(-6.02%)
Jul 26, 2022 1.310 1.410 1.210 1.330 1,383,924 -0.09(-6.34%)
Jul 25, 2022 1.840 1.950 1.350 1.420 3,707,168 -0.56(-28.28%)
Jul 22, 2022 1.740 2.190 1.520 1.980 12,376,357 +0.05(+2.59%)
Jul 21, 2022 1.580 2.490 1.570 1.930 157,803,456 +1.01(+110.40%)
Jul 20, 2022 0.9400 0.9499 0.8611 0.9173 111,838 -0.01(-1.34%)
Jul 19, 2022 1.050 1.050 0.8600 0.9298 237,128 -0.08(-7.94%)
Jul 18, 2022 1.000 1.020 0.9959 1.010 19,842 +0.02(+2.05%)
Jul 15, 2022 1.020 1.039 0.9601 0.9897 124,478 +0.01(+0.99%)
Jul 14, 2022 1.090 1.091 0.9702 0.9800 282,061 +0.00(+0.09%)
Jul 13, 2022 1.000 1.080 0.9700 0.9791 92,126 -0.08(-7.63%)
Jul 12, 2022 1.070 1.090 1.000 1.060 30,939 -0.02(-2.21%)
Jul 11, 2022 1.050 1.160 1.030 1.084 107,061 -0.01(-0.57%)
Jul 08, 2022 1.070 1.160 1.045 1.090 68,309 -0.04(-3.53%)
Jul 07, 2022 1.160 1.170 1.070 1.130 30,727 -0.02(-1.74%)
Jul 06, 2022 1.230 1.230 1.050 1.150 42,129 -0.05(-4.17%)
Jul 05, 2022 1.200 1.300 1.100 1.200 248,091 +0.01(+0.84%)
Jul 01, 2022 1.210 1.220 1.120 1.190 62,499 +0.04(+3.48%)
Jun 30, 2022 1.183 1.196 1.050 1.150 83,571 +0.10(+9.52%)
Jun 29, 2022 1.140 1.140 1.030 1.050 62,993 +0.00(+0.00%)
Jun 28, 2022 1.150 1.160 1.050 1.050 55,568 -0.08(-7.03%)
Jun 27, 2022 1.070 1.140 1.070 1.129 38,573 +0.03(+2.67%)
Jun 24, 2022 1.130 1.180 1.050 1.100 46,563 -0.04(-3.51%)
Jun 23, 2022 1.150 1.310 1.094 1.140 128,146 +0.03(+3.00%)
Jun 22, 2022 1.260 1.260 1.050 1.107 107,356 -0.15(-11.81%)
Jun 21, 2022 1.420 1.430 1.200 1.255 267,480 -0.25(-16.33%)
Jun 17, 2022 1.890 1.890 1.390 1.500 743,195 -1.85(-55.16%)
Jun 16, 2022 3.340 3.460 3.150 3.345 6,864 -0.06(-1.91%)
Jun 15, 2022 3.450 3.450 3.410 3.410 532 +0.01(+0.29%)
Jun 14, 2022 3.420 3.420 3.400 3.400 2,278 -0.13(-3.68%)
Jun 13, 2022 3.530 3.530 3.520 3.530 1,522 +0.00(+0.00%)
Jun 10, 2022 3.530 3.537 3.530 3.530 843 -0.17(-4.59%)
Jun 09, 2022 3.680 3.870 3.450 3.700 6,483 -0.15(-3.90%)
Jun 08, 2022 3.880 3.890 3.849 3.850 3,541 +0.22(+6.06%)
Jun 07, 2022 3.700 3.820 3.600 3.630 6,660 +0.13(+3.71%)
Jun 06, 2022 3.700 4.000 3.400 3.500 10,952 -0.50(-12.50%)
Jun 03, 2022 3.800 4.330 3.440 4.000 2,612 +0.41(+11.42%)
Jun 02, 2022 3.686 3.745 3.260 3.590 5,789 -0.22(-5.70%)
Jun 01, 2022 3.730 3.807 3.730 3.807 453 +0.04(+0.99%)
May 31, 2022 3.820 3.830 3.710 3.770 3,039 +0.09(+2.45%)
May 27, 2022 3.410 3.680 2.800 3.680 2,930 -0.18(-4.78%)
May 26, 2022 3.668 3.865 3.668 3.865 1,342 +0.16(+4.45%)
May 25, 2022 3.580 3.800 3.560 3.700 21,589 +0.39(+11.78%)
May 24, 2022 3.700 3.920 3.050 3.310 56,617 -0.19(-5.43%)
May 23, 2022 3.800 3.910 3.500 3.500 1,506 -0.22(-5.91%)
May 20, 2022 3.720 3.720 3.440 3.720 1,324 -0.11(-2.87%)
May 19, 2022 3.830 3.830 3.700 3.830 1,856 -0.03(-0.78%)
May 18, 2022 3.610 3.860 3.600 3.860 1,141 +0.15(+4.04%)
May 17, 2022 4.090 4.110 3.190 3.710 10,681 -0.42(-10.17%)
May 16, 2022 4.110 4.170 3.820 4.130 3,004 -0.04(-0.96%)
May 13, 2022 3.800 4.170 3.770 4.170 4,440 +0.17(+4.25%)
May 12, 2022 4.180 4.250 3.911 4.000 4,205 +0.14(+3.63%)
May 11, 2022 4.060 4.340 3.757 3.860 14,000 -0.06(-1.53%)
May 10, 2022 3.990 4.000 3.820 3.920 5,905 -0.09(-2.24%)
May 09, 2022 4.590 4.720 4.000 4.010 7,682 -0.29(-6.74%)
May 06, 2022 4.700 4.830 4.300 4.300 4,753 -0.53(-10.97%)
May 05, 2022 4.510 4.930 4.252 4.830 4,192 +0.36(+7.93%)
May 04, 2022 4.670 4.670 4.350 4.475 3,092 -0.38(-7.73%)
May 03, 2022 4.670 4.940 4.670 4.850 973 +0.08(+1.68%)
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.