Canada Markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.36-0.31 (-5.47%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20225.725.705.365.365.365,713
Jan. 25, 20225.725.955.405.405.409,400
Jan. 24, 20225.555.555.235.525.529,100
Jan. 21, 20226.056.055.555.555.558,200
Jan. 20, 20226.066.065.795.805.805,700
Jan. 19, 20226.166.165.835.845.846,400
Jan. 18, 20226.306.325.815.815.811,000
Jan. 14, 20226.026.195.975.975.977,600
Jan. 13, 20226.516.555.996.026.0228,700
Jan. 12, 20226.446.556.196.196.197,100
Jan. 11, 20226.506.506.016.126.122,800
Jan. 10, 20226.646.686.316.356.352,700
Jan. 07, 20226.236.236.236.236.23400
Jan. 06, 20226.386.386.126.226.221,700
Jan. 05, 20226.566.656.526.526.525,200
Jan. 04, 20226.596.836.436.836.831,900
Jan. 03, 20226.576.686.576.686.68600
Dec. 31, 20216.616.616.126.296.296,200
Dec. 30, 20216.496.496.306.316.314,500
Dec. 29, 20216.556.606.406.416.4114,900
Dec. 28, 20216.706.706.396.436.439,400
Dec. 27, 20216.736.736.406.406.403,900
Dec. 23, 20216.706.736.606.636.635,700
Dec. 22, 20216.736.736.616.696.692,800
Dec. 21, 20216.756.966.596.966.962,900
Dec. 20, 20216.796.796.686.686.68900
Dec. 17, 20216.596.886.596.886.8813,600
Dec. 16, 20216.727.256.707.187.186,200
Dec. 15, 20216.807.006.496.516.5113,600
Dec. 14, 20216.486.656.076.456.454,100
Dec. 13, 20216.586.586.366.366.362,800
Dec. 10, 20216.906.905.956.476.473,700
Dec. 09, 20216.566.986.566.686.684,700
Dec. 08, 20216.656.656.496.536.533,300
Dec. 07, 20216.416.416.416.416.41500
Dec. 06, 20216.576.746.416.416.414,800
Dec. 03, 20216.946.946.656.936.934,100
Dec. 02, 20217.007.006.866.866.861,200
Dec. 01, 20217.117.116.996.996.99800
Nov. 30, 20217.017.017.017.017.012,500
Nov. 29, 20217.187.266.916.916.912,700
Nov. 26, 20217.107.127.107.127.121,000
Nov. 24, 20217.427.587.047.327.325,200
Nov. 23, 20217.497.506.976.996.9911,800
Nov. 22, 20217.497.707.127.277.271,700
Nov. 19, 20217.567.737.127.127.121,700
Nov. 18, 20217.667.667.507.507.50600
Nov. 17, 20217.817.847.517.517.515,800
Nov. 16, 20217.987.997.807.857.853,000
Nov. 15, 20217.958.047.958.048.041,000
Nov. 12, 20217.737.737.737.737.73-
Nov. 11, 20217.857.857.737.737.73700
Nov. 10, 20217.867.987.867.987.984,200
Nov. 09, 20218.098.338.098.338.331,100
Nov. 08, 20218.168.208.168.208.201,300
Nov. 05, 20218.388.388.388.388.38300
Nov. 04, 20218.348.348.318.318.312,400
Nov. 03, 20218.748.747.617.937.935,400
Nov. 02, 20218.778.778.298.298.292,800
Nov. 01, 20217.877.877.877.877.87400
Oct. 29, 20217.897.897.897.897.89500
Oct. 28, 20217.707.947.707.947.94600
Oct. 27, 20217.557.557.517.557.55800
Oct. 26, 20217.868.267.517.877.871,300
Oct. 25, 20217.827.887.827.887.88500
Oct. 22, 20217.927.937.887.887.882,300
Oct. 21, 20218.158.157.887.887.883,200
Oct. 20, 20218.268.268.228.228.22600
Oct. 19, 20218.208.208.208.208.20500
Oct. 18, 20218.288.288.168.168.161,900
Oct. 15, 20218.518.518.518.518.51-
Oct. 14, 20218.518.518.518.518.51200
Oct. 13, 20218.618.618.288.488.482,900
Oct. 12, 20218.688.688.688.688.68-
Oct. 11, 20218.898.918.688.688.684,500
Oct. 08, 20218.999.018.999.019.01700
Oct. 07, 20219.039.038.918.918.912,600
Oct. 06, 20219.089.089.089.089.081,600
Oct. 05, 20219.339.339.009.009.001,300
Oct. 04, 20219.409.409.409.409.40300
Oct. 01, 20219.259.309.059.059.051,800
Sep. 30, 20219.339.339.019.019.011,500
Sep. 29, 20219.349.349.109.109.102,900
Sep. 28, 20219.459.459.459.459.45-
Sep. 27, 20219.459.459.459.459.45300
Sep. 24, 20219.509.709.369.709.701,300
Sep. 23, 20219.579.579.579.579.57600
Sep. 22, 20219.399.709.389.709.705,700
Sep. 21, 20219.659.659.659.659.65500
Sep. 20, 20219.319.759.319.359.353,800
Sep. 17, 20219.559.559.249.249.242,800
Sep. 16, 20219.689.689.689.689.68200
Sep. 15, 20219.899.899.719.719.71500
Sep. 14, 20219.589.589.589.589.58-
Sep. 13, 20219.799.839.589.589.581,200
Sep. 10, 20219.819.959.819.959.953,700
Sep. 09, 20219.5710.009.579.819.811,600
Sep. 08, 20219.909.909.299.299.292,000
Sep. 07, 202110.1710.209.009.329.3211,400
Sep. 03, 202110.0510.289.499.499.492,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...