Addex Therapeutics Ltd (ADXN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 20.60 | 20.60 | 19.87 | 20.01 | 20.01 | 2,598 |
| 18 Apr 2024 | 24.30 | 24.69 | 20.60 | 20.96 | 20.96 | 18,800 |
| 17 Apr 2024 | 24.78 | 25.19 | 20.75 | 22.00 | 22.00 | 16,300 |
| 16 Apr 2024 | 22.30 | 22.90 | 20.75 | 22.60 | 22.60 | 20,800 |
| 15 Apr 2024 | 25.56 | 25.60 | 22.16 | 24.75 | 24.75 | 18,300 |
| 12 Apr 2024 | 26.59 | 26.59 | 23.44 | 25.57 | 25.57 | 7,600 |
| 11 Apr 2024 | 25.52 | 26.50 | 24.81 | 26.15 | 26.15 | 15,200 |
| 10 Apr 2024 | 24.13 | 27.40 | 23.52 | 27.24 | 27.24 | 16,100 |
| 09 Apr 2024 | 25.90 | 27.90 | 23.00 | 27.90 | 27.90 | 148,200 |
| 08 Apr 2024 | 17.90 | 21.85 | 17.49 | 21.85 | 21.85 | 40,700 |
| 05 Apr 2024 | 16.69 | 17.87 | 16.20 | 17.87 | 17.87 | 9,200 |
| 04 Apr 2024 | 16.86 | 18.74 | 16.02 | 16.38 | 16.38 | 56,600 |
| 03 Apr 2024 | 15.11 | 17.50 | 14.50 | 15.40 | 15.40 | 294,800 |
| 02 Apr 2024 | 12.64 | 13.78 | 12.64 | 13.24 | 13.24 | 8,200 |
| 01 Apr 2024 | 12.50 | 13.00 | 12.49 | 13.00 | 13.00 | 2,900 |
| 28 Mar 2024 | 12.67 | 12.92 | 12.25 | 12.80 | 12.80 | 4,800 |
| 27 Mar 2024 | 12.35 | 12.80 | 11.63 | 12.35 | 12.35 | 4,200 |
| 26 Mar 2024 | 11.87 | 12.60 | 11.87 | 12.05 | 12.05 | 6,400 |
| 25 Mar 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 800 |
| 22 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.72 | 11.72 | 2,200 |
| 21 Mar 2024 | 12.03 | 12.10 | 11.51 | 12.10 | 12.10 | 7,500 |
| 20 Mar 2024 | 12.24 | 12.45 | 11.50 | 12.20 | 12.20 | 4,400 |
| 19 Mar 2024 | 11.37 | 12.03 | 11.37 | 12.03 | 12.03 | 6,400 |
| 18 Mar 2024 | 11.64 | 11.99 | 11.45 | 11.98 | 11.98 | 7,600 |
| 15 Mar 2024 | 11.42 | 12.00 | 11.35 | 11.71 | 11.71 | 6,100 |
| 14 Mar 2024 | 11.38 | 11.94 | 11.00 | 11.21 | 11.21 | 1,700 |
| 13 Mar 2024 | 11.20 | 11.30 | 10.75 | 11.05 | 11.05 | 15,500 |
| 12 Mar 2024 | 11.37 | 11.75 | 11.00 | 11.70 | 11.70 | 11,100 |
| 11 Mar 2024 | 10.90 | 12.00 | 10.50 | 11.76 | 11.76 | 21,100 |
| 08 Mar 2024 | 9.51 | 11.50 | 9.15 | 11.50 | 11.50 | 10,900 |
| 07 Mar 2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | 2,000 |
| 06 Mar 2024 | 9.59 | 9.96 | 9.09 | 9.09 | 9.09 | 2,400 |
| 05 Mar 2024 | 9.81 | 9.81 | 9.37 | 9.37 | 9.37 | 8,500 |
| 04 Mar 2024 | 9.41 | 9.99 | 9.28 | 9.99 | 9.99 | 6,300 |
| 01 Mar 2024 | 9.18 | 9.43 | 8.73 | 9.05 | 9.05 | 16,100 |
| 29 Feb 2024 | 9.57 | 9.61 | 9.48 | 9.51 | 9.51 | 7,000 |
| 28 Feb 2024 | 10.25 | 10.25 | 9.32 | 10.20 | 10.20 | 8,700 |
| 27 Feb 2024 | 9.99 | 10.28 | 9.68 | 10.28 | 10.28 | 11,100 |
| 26 Feb 2024 | 10.42 | 10.42 | 9.88 | 9.89 | 9.89 | 3,800 |
| 23 Feb 2024 | 10.38 | 10.40 | 9.67 | 9.67 | 9.67 | 9,200 |
| 22 Feb 2024 | 10.41 | 11.78 | 10.41 | 10.67 | 10.67 | 4,100 |
| 21 Feb 2024 | 9.70 | 10.43 | 9.61 | 10.41 | 10.41 | 5,700 |
| 20 Feb 2024 | 9.92 | 9.98 | 9.50 | 9.59 | 9.59 | 9,000 |
| 16 Feb 2024 | 10.31 | 10.35 | 10.00 | 10.35 | 10.35 | 1,300 |
| 15 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Feb 2024 | 10.93 | 10.93 | 10.12 | 10.50 | 10.50 | 5,100 |
| 13 Feb 2024 | 10.35 | 10.42 | 10.05 | 10.42 | 10.42 | 900 |
| 12 Feb 2024 | 10.20 | 10.55 | 10.20 | 10.35 | 10.35 | 4,500 |
| 09 Feb 2024 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | 1,300 |
| 08 Feb 2024 | 10.31 | 10.55 | 9.88 | 9.88 | 9.88 | 1,600 |
| 07 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 300 |
| 06 Feb 2024 | 10.81 | 11.04 | 10.60 | 10.60 | 10.60 | 1,000 |
| 05 Feb 2024 | 10.70 | 11.35 | 10.70 | 10.90 | 10.90 | 8,000 |
| 02 Feb 2024 | 10.33 | 11.70 | 10.19 | 11.25 | 11.25 | 11,100 |
| 01 Feb 2024 | 9.99 | 11.35 | 9.98 | 10.75 | 10.75 | 9,400 |
| 31 Jan 2024 | 10.70 | 10.70 | 10.00 | 10.35 | 10.35 | 5,700 |
| 30 Jan 2024 | 11.48 | 11.79 | 9.68 | 10.87 | 10.87 | 32,000 |
| 29 Jan 2024 | 12.27 | 13.50 | 11.47 | 13.10 | 13.10 | 18,200 |
| 26 Jan 2024 | 10.86 | 13.26 | 10.69 | 12.16 | 12.16 | 41,800 |
| 25 Jan 2024 | 9.39 | 10.60 | 9.39 | 10.46 | 10.46 | 20,100 |
| 24 Jan 2024 | 7.41 | 8.65 | 7.41 | 8.65 | 8.65 | 11,100 |
| 23 Jan 2024 | 7.30 | 7.58 | 7.01 | 7.30 | 7.30 | 8,100 |
| 22 Jan 2024 | 7.12 | 7.67 | 7.06 | 7.07 | 7.07 | 6,200 |
| 19 Jan 2024 | 6.90 | 7.30 | 6.45 | 7.05 | 7.05 | 2,800 |
| 18 Jan 2024 | 7.00 | 7.10 | 6.70 | 7.10 | 7.10 | 6,900 |
| 17 Jan 2024 | 6.76 | 6.76 | 6.65 | 6.69 | 6.69 | 2,600 |
| 16 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 500 |
| 12 Jan 2024 | 7.26 | 7.26 | 6.60 | 6.95 | 6.95 | 4,400 |
| 11 Jan 2024 | 6.89 | 7.40 | 6.45 | 6.98 | 6.98 | 5,000 |
| 10 Jan 2024 | 8.05 | 8.40 | 6.00 | 6.45 | 6.45 | 69,700 |
| 09 Jan 2024 | 8.34 | 8.64 | 7.40 | 8.05 | 8.05 | 13,100 |
| 08 Jan 2024 | 7.87 | 8.11 | 6.97 | 7.85 | 7.85 | 46,600 |
| 05 Jan 2024 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | 3,100 |
| 04 Jan 2024 | 6.62 | 6.75 | 6.08 | 6.50 | 6.50 | 17,700 |
| 03 Jan 2024 | 6.50 | 6.80 | 6.18 | 6.43 | 6.43 | 9,000 |
| 02 Jan 2024 | 6.01 | 6.30 | 5.90 | 6.30 | 6.30 | 4,400 |
| 29 Dec 2023 | 5.85 | 6.60 | 5.74 | 6.05 | 6.05 | 7,900 |
| 28 Dec 2023 | 5.82 | 6.43 | 5.60 | 5.88 | 5.88 | 20,900 |
| 27 Dec 2023 | 5.61 | 5.78 | 5.51 | 5.63 | 5.63 | 3,800 |
| 26 Dec 2023 | 5.50 | 6.06 | 5.50 | 5.51 | 5.51 | 15,700 |
| 22 Dec 2023 | 5.90 | 5.90 | 5.39 | 5.45 | 5.45 | 5,400 |
| 21 Dec 2023 | 6.25 | 6.25 | 5.41 | 5.68 | 5.68 | 3,300 |
| 20 Dec 2023 | 5.63 | 6.01 | 5.45 | 5.46 | 5.46 | 5,900 |
| 19 Dec 2023 | 5.08 | 5.38 | 5.08 | 5.38 | 5.38 | 4,100 |
| 18 Dec 2023 | 5.10 | 5.66 | 5.05 | 5.15 | 5.15 | 3,900 |
| 15 Dec 2023 | 5.37 | 5.43 | 5.00 | 5.43 | 5.43 | 8,700 |
| 14 Dec 2023 | 5.68 | 5.80 | 5.33 | 5.33 | 5.33 | 4,100 |
| 13 Dec 2023 | 5.52 | 5.63 | 5.40 | 5.40 | 5.40 | 3,900 |
| 12 Dec 2023 | 5.45 | 5.68 | 5.35 | 5.35 | 5.35 | 4,600 |
| 11 Dec 2023 | 5.75 | 5.75 | 5.33 | 5.40 | 5.40 | 7,500 |
| 08 Dec 2023 | 5.41 | 5.68 | 5.35 | 5.40 | 5.40 | 3,100 |
| 07 Dec 2023 | 5.80 | 5.85 | 5.55 | 5.70 | 5.70 | 6,400 |
| 06 Dec 2023 | 5.99 | 6.00 | 5.50 | 5.50 | 5.50 | 12,100 |
| 05 Dec 2023 | 6.16 | 7.13 | 5.61 | 5.80 | 5.80 | 22,400 |
| 04 Dec 2023 | 5.89 | 6.10 | 5.50 | 6.10 | 6.10 | 5,200 |
| 01 Dec 2023 | 5.80 | 5.80 | 5.52 | 5.78 | 5.78 | 4,100 |
| 30 Nov 2023 | 5.52 | 6.24 | 5.50 | 5.55 | 5.55 | 5,200 |
| 29 Nov 2023 | 5.51 | 5.90 | 5.51 | 5.70 | 5.70 | 4,100 |
| 28 Nov 2023 | 5.16 | 5.76 | 5.16 | 5.69 | 5.69 | 5,000 |
| 27 Nov 2023 | 5.90 | 6.01 | 5.54 | 5.73 | 5.73 | 11,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.