Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addex Therapeutics Ltd - American Depositary Shares (NQ:ADXN)

8.020 +0.450 (+5.94%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 30, 2025 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 (%)
May 30, 2025 8.010 8.020 8.010 8.020 950 +0.45(+5.94%)
May 29, 2025 7.570 7.570 7.570 7.570 1,153 -0.83(-9.88%)
May 23, 2025 8.400 311 +0.19(+2.31%)
May 21, 2025 8.210 1,408 -0.29(-3.41%)
May 16, 2025 8.500 481 +0.38(+4.68%)
May 14, 2025 8.120 56 +0.01(+0.12%)
May 13, 2025 7.800 8.380 7.700 8.110 3,465 +0.01(+0.12%)
May 12, 2025 8.100 8.100 8.100 8.100 1,610 +0.00(+0.00%)
May 09, 2025 8.050 8.100 8.050 8.100 1,417 +0.20(+2.53%)
May 08, 2025 7.490 8.580 7.440 7.900 6,204 -0.17(-2.11%)
May 07, 2025 8.070 8.070 8.070 8.070 1,495 +0.25(+3.20%)
May 06, 2025 8.030 8.050 7.740 7.820 3,200 -0.63(-7.46%)
May 05, 2025 8.170 8.450 7.720 8.450 1,441 +0.38(+4.71%)
May 02, 2025 8.070 8.070 8.070 8.070 1,496 -0.50(-5.86%)
May 01, 2025 8.572 8.572 8.572 8.572 842 +0.78(+10.01%)
Apr 30, 2025 8.300 8.590 7.792 7.792 2,341 +0.10(+1.33%)
Apr 29, 2025 7.740 8.300 7.690 7.690 16,949 -0.31(-3.87%)
Apr 28, 2025 8.000 8.000 8.000 8.000 1,779 -0.16(-1.96%)
Apr 25, 2025 8.190 8.190 7.970 8.160 2,511 +0.56(+7.37%)
Apr 23, 2025 7.600 1,203 -0.04(-0.46%)
Apr 22, 2025 7.450 8.200 7.440 7.635 3,950 +0.88(+13.11%)
Apr 21, 2025 7.300 7.500 6.750 6.750 3,968 -0.75(-10.00%)
Apr 17, 2025 7.300 7.500 7.290 7.500 3,864 +0.07(+0.94%)
Apr 15, 2025 7.430 1,353 +0.46(+6.60%)
Apr 14, 2025 7.020 8.090 6.700 6.970 28,417 -0.32(-4.32%)
Apr 11, 2025 7.000 7.570 7.000 7.285 6,979 +0.42(+6.04%)
Apr 10, 2025 6.910 6.910 6.870 6.870 4,159 +0.36(+5.53%)
Apr 08, 2025 6.510 3,929 -0.65(-9.08%)
Apr 07, 2025 6.800 7.390 6.600 7.160 8,799 -0.27(-3.63%)
Apr 04, 2025 7.110 7.600 7.040 7.430 25,336 +0.13(+1.78%)
Apr 03, 2025 7.130 7.316 7.048 7.300 4,986 -0.15(-2.01%)
Apr 02, 2025 7.000 7.450 7.000 7.450 7,494 +0.35(+4.93%)
Apr 01, 2025 7.100 7.100 7.100 7.100 742 -0.24(-3.27%)
Mar 31, 2025 7.550 7.950 7.340 7.340 24,430 -0.71(-8.82%)
Mar 28, 2025 7.700 8.050 7.400 8.050 2,228 +0.04(+0.50%)
Mar 27, 2025 8.010 8.010 8.010 8.010 1,017 +0.28(+3.62%)
Mar 26, 2025 7.740 7.900 7.390 7.730 8,022 +0.23(+3.07%)
Mar 25, 2025 7.160 7.550 7.160 7.500 1,379 -0.10(-1.31%)
Mar 21, 2025 7.600 1,356 -0.06(-0.78%)
Mar 20, 2025 7.980 7.980 7.660 7.660 965 +0.11(+1.46%)
Mar 19, 2025 7.500 8.000 7.300 7.550 31,634 +0.25(+3.42%)
Mar 18, 2025 7.490 7.700 6.820 7.300 21,293 -0.40(-5.19%)
Mar 17, 2025 7.580 7.700 7.240 7.700 5,364 +0.16(+2.12%)
Mar 14, 2025 7.410 7.890 6.900 7.540 5,350 +0.44(+6.20%)
Mar 13, 2025 7.545 7.545 6.940 7.100 5,389 -0.51(-6.70%)
Mar 12, 2025 7.310 8.000 7.200 7.610 6,705 +0.84(+12.41%)
Mar 11, 2025 7.210 7.250 6.770 6.770 8,432 -0.58(-7.89%)
Mar 10, 2025 7.250 7.700 7.140 7.350 10,159 -0.35(-4.55%)
Mar 07, 2025 7.820 8.700 7.510 7.700 6,017 -0.30(-3.75%)
Mar 06, 2025 8.000 8.000 7.800 8.000 7,935 +0.30(+3.90%)
Mar 05, 2025 7.400 7.950 7.250 7.700 2,620 +0.09(+1.25%)
Mar 04, 2025 7.100 7.870 7.100 7.605 7,618 -0.64(-7.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.