UK markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.65-0.04 (-0.46%)
At close: 3:33PM EDT
9.31 -0.34 (-3.47%)
After hours: 04:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20219.659.659.659.659.65410
20 Sept 20219.319.759.319.359.353,800
17 Sept 20219.559.559.249.249.242,800
16 Sept 20219.689.689.689.689.68200
15 Sept 20219.899.899.719.719.71500
14 Sept 20219.589.589.589.589.58-
13 Sept 20219.799.839.589.589.581,200
10 Sept 20219.819.959.819.959.953,700
09 Sept 20219.5710.009.579.819.811,600
08 Sept 20219.909.909.299.299.292,000
07 Sept 202110.1710.209.009.329.3211,400
03 Sept 202110.0510.289.499.499.492,700
02 Sept 20219.999.999.769.769.76400
01 Sept 20219.769.769.769.769.76300
31 Aug 20219.959.959.739.739.73900
30 Aug 20219.949.949.709.709.701,600
27 Aug 202110.1510.159.689.689.681,200
26 Aug 20219.939.969.509.539.536,700
25 Aug 20219.909.909.909.909.90100
24 Aug 202110.0010.209.509.959.959,200
23 Aug 20219.9410.009.729.899.8911,900
20 Aug 20219.929.929.879.899.89800
19 Aug 20219.8710.229.8710.0510.055,500
18 Aug 202110.0310.039.249.419.415,500
17 Aug 202110.1910.249.899.909.904,900
16 Aug 20219.9510.159.699.699.692,100
13 Aug 202110.0310.039.869.939.93800
12 Aug 20219.7410.009.7110.0010.001,800
11 Aug 20219.8710.119.879.879.871,300
10 Aug 202110.1510.1510.1510.1510.15-
09 Aug 202110.0110.2510.0110.1510.153,300
06 Aug 202110.1110.129.879.879.872,400
05 Aug 20219.939.939.939.939.931,200
04 Aug 20219.979.979.859.859.85800
03 Aug 202110.0310.049.719.829.827,700
02 Aug 20219.7210.019.089.089.081,300
30 Jul 20219.569.909.569.859.857,600
29 Jul 20219.649.649.109.109.102,200
28 Jul 20219.369.369.009.009.001,300
27 Jul 20219.539.559.409.559.551,000
26 Jul 20219.599.659.369.609.601,900
23 Jul 20219.789.789.309.309.302,000
22 Jul 20219.579.969.579.619.611,400
21 Jul 20219.549.739.359.399.391,400
20 Jul 20219.489.529.099.099.092,300
19 Jul 20219.459.459.359.359.35900
16 Jul 20219.429.649.059.099.096,300
15 Jul 20219.859.859.299.659.6512,600
14 Jul 20219.8210.209.159.239.2317,100
13 Jul 20219.619.949.089.509.5052,000
12 Jul 20219.989.989.629.839.833,000
09 Jul 20219.639.639.639.639.63800
08 Jul 20219.7210.059.619.659.652,700
07 Jul 20219.989.999.579.619.615,500
06 Jul 202110.1910.199.999.999.992,000
02 Jul 202110.5010.5010.0310.2410.242,400
01 Jul 202110.0610.909.5710.9010.902,200
30 Jun 202110.2410.249.569.569.56500
29 Jun 202110.1410.3510.0810.0810.086,500
28 Jun 202110.1810.209.9610.0010.001,500
25 Jun 202110.1910.2010.1010.1310.134,500
24 Jun 202110.2810.2810.2410.2410.24400
23 Jun 202110.3710.3710.0410.0410.042,000
22 Jun 202110.1510.199.459.659.658,900
21 Jun 202110.1810.2110.1810.2110.21700
18 Jun 202110.3510.6010.1510.2510.2510,000
17 Jun 202110.8710.8710.8710.8710.87400
16 Jun 202110.3310.9710.3310.8710.8711,800
15 Jun 202110.4911.0010.3111.0011.005,700
14 Jun 202110.8010.9810.4310.8010.807,400
11 Jun 202110.4211.4810.3211.2511.2528,000
10 Jun 202110.4010.8010.1810.5710.5715,200
09 Jun 202110.3310.3310.3310.3310.33600
08 Jun 202110.5810.6010.3910.3910.391,700
07 Jun 202110.3710.3710.1310.1310.131,800
04 Jun 202110.1010.109.9010.0010.002,000
03 Jun 202110.2010.209.809.809.802,700
02 Jun 20219.8110.389.8110.0110.011,000
01 Jun 202110.2410.2910.0110.1810.186,200
28 May 20219.9910.009.359.359.351,400
27 May 20219.759.949.759.819.815,100
26 May 20219.7510.209.5510.2010.201,200
25 May 20219.909.999.899.999.991,700
24 May 20219.8010.009.8010.0010.004,800
21 May 20219.8110.059.8110.0010.002,400
20 May 20219.9410.009.629.979.975,700
19 May 202110.0310.209.8610.2010.209,400
18 May 20219.8910.109.869.869.861,800
17 May 202110.2510.409.9010.0110.015,100
14 May 20219.6510.009.359.659.6511,500
13 May 20219.749.748.888.918.913,900
12 May 20219.539.799.079.099.095,700
11 May 20219.629.699.599.679.678,900
10 May 20219.899.949.779.919.916,000
07 May 20219.959.979.589.909.907,400
06 May 202110.1610.169.579.579.571,900
05 May 20219.859.949.769.779.771,600
04 May 202110.1110.309.739.739.7314,200
03 May 202110.2910.3510.2010.3110.313,300
30 Apr 202110.0710.209.789.789.783,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...