Canada Markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3400+0.0500 (+3.88%)
At close: 04:00PM EDT
1.3500 +0.01 (+0.75%)
After hours: 07:56PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.28001.39001.16001.34001.3400959,400
Aug 11, 20221.26001.35101.22201.29001.2900383,000
Aug 10, 20221.41001.42001.26001.31001.3100439,100
Aug 09, 20221.31001.55001.30001.40001.40001,020,700
Aug 08, 20221.28001.37001.26001.30001.3000326,300
Aug 05, 20221.23001.40001.21001.30001.3000495,000
Aug 04, 20221.18001.29001.17001.26001.2600801,100
Aug 03, 20221.17001.17001.11001.13001.1300251,900
Aug 02, 20221.18001.22001.04001.09001.0900335,000
Aug 01, 20221.10001.19001.08001.16001.1600419,400
Jul 29, 20221.27001.28901.10001.15801.1580416,900
Jul 28, 20221.24001.31001.21001.27001.2700305,500
Jul 27, 20221.38001.38901.15001.25001.2500802,800
Jul 26, 20221.31001.41001.21001.33001.33001,384,600
Jul 25, 20221.84001.95001.35001.42001.42003,722,800
Jul 22, 20221.74002.19001.52001.98001.980012,230,600
Jul 21, 20221.58002.49001.57001.93001.9300158,012,100
Jul 20, 20220.94500.95000.86100.91700.9170111,800
Jul 19, 20221.05001.05000.86000.93000.9300236,900
Jul 18, 20221.00001.02000.99601.01001.010019,600
Jul 15, 20221.02001.03900.96000.99000.9900124,500
Jul 14, 20221.09001.09100.97000.98000.9800282,100
Jul 13, 20221.00001.08000.97000.97900.979092,100
Jul 12, 20221.07001.09001.00001.06001.060030,900
Jul 11, 20221.05001.16001.03001.08401.0840107,100
Jul 08, 20221.07001.16001.04501.09001.090056,700
Jul 07, 20221.16001.17001.07001.13001.130030,700
Jul 06, 20221.23001.23001.05001.15001.150042,100
Jul 05, 20221.20001.30001.10001.20001.2000248,100
Jul 01, 20221.21001.22001.12001.19001.190062,400
Jun 30, 20221.18301.19601.05001.15001.150083,600
Jun 29, 20221.14001.14001.03001.05001.050063,000
Jun 28, 20221.15001.16001.05001.05001.050055,600
Jun 27, 20221.07001.14001.07001.12901.129038,600
Jun 24, 20221.13001.18001.05001.10001.100045,200
Jun 23, 20221.15001.31001.09401.14001.1400128,100
Jun 22, 20221.26001.26001.05001.10701.1070107,400
Jun 21, 20221.42001.43001.20001.25501.2550267,400
Jun 17, 20221.89001.89001.39001.50001.5000741,700
Jun 16, 20223.34003.46003.15003.34503.34506,900
Jun 15, 20223.45003.45003.41003.41003.4100500
Jun 14, 20223.42003.42003.40003.40003.40002,300
Jun 13, 20223.53003.53003.52003.53003.53001,500
Jun 10, 20223.53003.53703.53003.53003.5300800
Jun 09, 20223.68203.87003.45003.70003.70006,500
Jun 08, 20223.88003.89003.84903.85003.85003,500
Jun 07, 20223.70003.82003.60003.63003.63006,700
Jun 06, 20223.70004.00003.40003.50003.500011,000
Jun 03, 20223.80004.33003.44004.00004.00002,600
Jun 02, 20223.68603.74503.26003.59003.59005,800
Jun 01, 20223.73003.80703.73003.80703.8070500
May 31, 20223.82003.83003.71003.77003.77003,000
May 27, 20223.41003.68002.80003.68003.68002,900
May 26, 20223.66803.86503.66803.86503.86501,300
May 25, 20223.58003.80003.56003.70003.700021,600
May 24, 20223.70003.92003.05003.31003.310056,600
May 23, 20223.80003.91003.50003.50003.50001,500
May 20, 20223.72003.72003.44003.72003.72001,300
May 19, 20223.83003.83003.70003.83003.83001,900
May 18, 20223.61003.86003.60003.86003.86001,100
May 17, 20224.09004.11003.19003.71003.710010,700
May 16, 20224.11004.17003.82004.13004.13003,000
May 13, 20223.80504.17003.77004.17004.17004,400
May 12, 20224.18004.25003.91104.00004.00004,200
May 11, 20224.06004.34003.75703.86003.860014,000
May 10, 20223.99004.00003.82003.92003.92005,900
May 09, 20224.59004.72004.00004.01004.01007,700
May 06, 20224.70004.83004.30004.30004.30004,800
May 05, 20224.51004.93004.25204.83004.83004,100
May 04, 20224.67004.67004.35004.47504.47503,100
May 03, 20224.67004.94004.67004.85004.85001,000
May 02, 20224.78004.78004.77004.77004.7700800
Apr 29, 20224.72005.18004.69005.18005.18002,600
Apr 28, 20224.73004.86004.40004.86004.86005,500
Apr 27, 20224.97004.97004.51004.53004.530010,000
Apr 26, 20224.66005.40004.50005.35005.350014,300
Apr 25, 20224.76004.76004.06204.36004.36007,400
Apr 22, 20224.58105.45004.58104.92004.92003,700
Apr 21, 20224.92005.26004.72005.24005.24008,000
Apr 20, 20224.80005.17004.62005.11005.11009,000
Apr 19, 20225.01005.18004.31304.31304.31301,900
Apr 18, 20225.08005.08005.01005.01005.0100900
Apr 14, 20225.15005.18004.38704.38704.38704,500
Apr 13, 20225.20005.21004.60004.74504.74505,700
Apr 12, 20224.87504.87504.87504.87504.8750600
Apr 11, 20224.94904.98804.74004.87504.875012,400
Apr 08, 20224.79004.92004.49004.60004.60001,900
Apr 07, 20225.03005.03005.03005.03005.0300200
Apr 06, 20224.96704.96704.96004.96004.9600300
Apr 05, 20224.82004.82004.82004.82004.8200-
Apr 04, 20225.07005.07004.82004.82004.8200800
Apr 01, 20225.07005.10005.07005.10005.10001,200
Mar 31, 20225.12005.12005.08005.08005.08001,900
Mar 30, 20224.65004.65004.63004.63004.63001,600
Mar 29, 20224.85004.91004.56504.78504.78508,500
Mar 28, 20224.95004.95004.27004.27004.27005,300
Mar 25, 20225.01005.11005.00505.05005.05001,400
Mar 24, 20225.02005.02004.99005.00905.00902,500
Mar 23, 20225.10605.10605.10605.10605.1060-
Mar 22, 20224.95005.10604.92005.10605.10603,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...