Canada Markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.7200-0.1100 (-2.87%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20224.87005.01004.62004.88004.88004,700
Mar 18, 20224.86005.02004.64704.64704.64701,000
Mar 17, 20224.96004.96004.96004.96004.9600-
Mar 16, 20224.85004.96004.85004.96004.9600400
Mar 15, 20224.81004.81004.54004.54004.54001,500
Mar 14, 20224.95004.96004.80504.80504.8050900
Mar 11, 20224.97005.19004.97005.18005.18001,400
Mar 10, 20225.13005.13005.13005.13005.1300-
Mar 09, 20225.00005.13004.87005.13005.13002,300
Mar 08, 20225.25005.25004.89004.93004.93002,200
Mar 07, 20224.95004.96204.79504.79504.79501,300
Mar 04, 20224.98005.11804.80004.80004.80001,800
Mar 03, 20225.20005.32005.03005.03005.03001,200
Mar 02, 20225.26805.26805.26805.26805.2680400
Mar 01, 20224.81005.50004.80005.50005.50001,400
Feb 28, 20225.55005.55005.29405.31005.31003,800
Feb 25, 20226.23006.24005.79205.95005.95002,700
Feb 24, 20225.55005.69105.55005.69105.6910500
Feb 23, 20225.61005.80005.56005.56005.56004,400
Feb 22, 20225.55005.65505.55005.58005.58001,500
Feb 18, 20225.63005.63005.63005.63005.6300-
Feb 17, 20225.79005.99005.63005.63005.63007,100
Feb 16, 20225.60005.60005.60005.60005.6000300
Feb 15, 20225.67005.73005.52305.69905.69903,000
Feb 14, 20225.55005.55005.01005.11405.11402,700
Feb 11, 20225.58005.58005.58005.58005.5800500
Feb 10, 20225.81005.81005.66005.73005.73005,100
Feb 09, 20225.75005.75005.52005.52005.52003,400
Feb 08, 20225.68705.68705.52505.66005.66002,400
Feb 07, 20225.49005.49005.49005.49005.4900200
Feb 04, 20225.74005.74005.25005.38005.38003,400
Feb 03, 20225.81005.81005.35005.35005.35005,900
Feb 02, 20225.73705.73705.10005.39305.39304,900
Feb 01, 20225.73005.73005.73005.73005.7300-
Jan 31, 20225.55005.82005.55005.73005.7300800
Jan 28, 20225.41005.44005.41005.41005.41003,100
Jan 27, 20225.66305.66305.10005.32005.32001,300
Jan 26, 20225.93005.93905.36005.36005.36005,700
Jan 25, 20225.72005.95005.40005.40005.40009,400
Jan 24, 20225.55005.55005.23005.52005.52009,100
Jan 21, 20226.05006.05005.55005.55005.55008,200
Jan 20, 20226.06006.06005.79005.80005.80005,700
Jan 19, 20226.16006.16005.83005.83605.83606,400
Jan 18, 20226.30006.32005.81205.81205.81201,000
Jan 14, 20226.02006.19005.97005.97005.97007,600
Jan 13, 20226.51006.55005.99006.02006.020028,700
Jan 12, 20226.44006.55006.19006.19006.19007,100
Jan 11, 20226.50006.50006.01006.12006.12002,800
Jan 10, 20226.64006.67906.31306.35006.35002,700
Jan 07, 20226.23006.23006.23006.23006.2300400
Jan 06, 20226.38006.38006.12006.22006.22001,700
Jan 05, 20226.56006.65006.52006.52006.52005,200
Jan 04, 20226.59006.83306.43006.83306.83301,900
Jan 03, 20226.57006.67906.57006.67906.6790600
Dec 31, 20216.61006.61006.12106.29006.29006,200
Dec 30, 20216.49006.49006.30006.31106.31104,500
Dec 29, 20216.55006.60006.40006.41006.410014,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...