Addex Therapeutics Ltd (ADXN)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 3.7200 | 3.7200 | 3.4400 | 3.7200 | 3.7200 | 1,300 |
| May 19, 2022 | 3.8300 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 1,900 |
| May 18, 2022 | 3.6100 | 3.8600 | 3.6000 | 3.8600 | 3.8600 | 1,100 |
| May 17, 2022 | 4.0900 | 4.1100 | 3.1900 | 3.7100 | 3.7100 | 10,700 |
| May 16, 2022 | 4.1100 | 4.1700 | 3.8200 | 4.1300 | 4.1300 | 3,000 |
| May 13, 2022 | 3.8050 | 4.1700 | 3.7700 | 4.1700 | 4.1700 | 4,400 |
| May 12, 2022 | 4.1800 | 4.2500 | 3.9110 | 4.0000 | 4.0000 | 4,200 |
| May 11, 2022 | 4.0600 | 4.3400 | 3.7570 | 3.8600 | 3.8600 | 14,000 |
| May 10, 2022 | 3.9900 | 4.0000 | 3.8200 | 3.9200 | 3.9200 | 5,900 |
| May 09, 2022 | 4.5900 | 4.7200 | 4.0000 | 4.0100 | 4.0100 | 7,700 |
| May 06, 2022 | 4.7000 | 4.8300 | 4.3000 | 4.3000 | 4.3000 | 4,800 |
| May 05, 2022 | 4.5100 | 4.9300 | 4.2520 | 4.8300 | 4.8300 | 4,100 |
| May 04, 2022 | 4.6700 | 4.6700 | 4.3500 | 4.4750 | 4.4750 | 3,100 |
| May 03, 2022 | 4.6700 | 4.9400 | 4.6700 | 4.8500 | 4.8500 | 1,000 |
| May 02, 2022 | 4.7800 | 4.7800 | 4.7700 | 4.7700 | 4.7700 | 800 |
| Apr 29, 2022 | 4.7200 | 5.1800 | 4.6900 | 5.1800 | 5.1800 | 2,600 |
| Apr 28, 2022 | 4.7300 | 4.8600 | 4.4000 | 4.8600 | 4.8600 | 5,500 |
| Apr 27, 2022 | 4.9700 | 4.9700 | 4.5100 | 4.5300 | 4.5300 | 10,000 |
| Apr 26, 2022 | 4.6600 | 5.4000 | 4.5000 | 5.3500 | 5.3500 | 14,300 |
| Apr 25, 2022 | 4.7600 | 4.7600 | 4.0620 | 4.3600 | 4.3600 | 7,400 |
| Apr 22, 2022 | 4.5810 | 5.4500 | 4.5810 | 4.9200 | 4.9200 | 3,700 |
| Apr 21, 2022 | 4.9200 | 5.2600 | 4.7200 | 5.2400 | 5.2400 | 8,000 |
| Apr 20, 2022 | 4.8000 | 5.1700 | 4.6200 | 5.1100 | 5.1100 | 9,000 |
| Apr 19, 2022 | 5.0100 | 5.1800 | 4.3130 | 4.3130 | 4.3130 | 1,900 |
| Apr 18, 2022 | 5.0800 | 5.0800 | 5.0100 | 5.0100 | 5.0100 | 900 |
| Apr 14, 2022 | 5.1500 | 5.1800 | 4.3870 | 4.3870 | 4.3870 | 4,500 |
| Apr 13, 2022 | 5.2000 | 5.2100 | 4.6000 | 4.7450 | 4.7450 | 5,700 |
| Apr 12, 2022 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 600 |
| Apr 11, 2022 | 4.9490 | 4.9880 | 4.7400 | 4.8750 | 4.8750 | 12,400 |
| Apr 08, 2022 | 4.7900 | 4.9200 | 4.4900 | 4.6000 | 4.6000 | 1,900 |
| Apr 07, 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 200 |
| Apr 06, 2022 | 4.9670 | 4.9670 | 4.9600 | 4.9600 | 4.9600 | 300 |
| Apr 05, 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Apr 04, 2022 | 5.0700 | 5.0700 | 4.8200 | 4.8200 | 4.8200 | 800 |
| Apr 01, 2022 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 5.1000 | 1,200 |
| Mar 31, 2022 | 5.1200 | 5.1200 | 5.0800 | 5.0800 | 5.0800 | 1,900 |
| Mar 30, 2022 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 1,600 |
| Mar 29, 2022 | 4.8500 | 4.9100 | 4.5650 | 4.7850 | 4.7850 | 8,500 |
| Mar 28, 2022 | 4.9500 | 4.9500 | 4.2700 | 4.2700 | 4.2700 | 5,300 |
| Mar 25, 2022 | 5.0100 | 5.1100 | 5.0050 | 5.0500 | 5.0500 | 1,400 |
| Mar 24, 2022 | 5.0200 | 5.0200 | 4.9900 | 5.0090 | 5.0090 | 2,500 |
| Mar 23, 2022 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| Mar 22, 2022 | 4.9500 | 5.1060 | 4.9200 | 5.1060 | 5.1060 | 3,800 |
| Mar 21, 2022 | 4.8700 | 5.0100 | 4.6200 | 4.8800 | 4.8800 | 4,700 |
| Mar 18, 2022 | 4.8600 | 5.0200 | 4.6470 | 4.6470 | 4.6470 | 1,000 |
| Mar 17, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 16, 2022 | 4.8500 | 4.9600 | 4.8500 | 4.9600 | 4.9600 | 400 |
| Mar 15, 2022 | 4.8100 | 4.8100 | 4.5400 | 4.5400 | 4.5400 | 1,500 |
| Mar 14, 2022 | 4.9500 | 4.9600 | 4.8050 | 4.8050 | 4.8050 | 900 |
| Mar 11, 2022 | 4.9700 | 5.1900 | 4.9700 | 5.1800 | 5.1800 | 1,400 |
| Mar 10, 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Mar 09, 2022 | 5.0000 | 5.1300 | 4.8700 | 5.1300 | 5.1300 | 2,300 |
| Mar 08, 2022 | 5.2500 | 5.2500 | 4.8900 | 4.9300 | 4.9300 | 2,200 |
| Mar 07, 2022 | 4.9500 | 4.9620 | 4.7950 | 4.7950 | 4.7950 | 1,300 |
| Mar 04, 2022 | 4.9800 | 5.1180 | 4.8000 | 4.8000 | 4.8000 | 1,800 |
| Mar 03, 2022 | 5.2000 | 5.3200 | 5.0300 | 5.0300 | 5.0300 | 1,200 |
| Mar 02, 2022 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | 400 |
| Mar 01, 2022 | 4.8100 | 5.5000 | 4.8000 | 5.5000 | 5.5000 | 1,400 |
| Feb 28, 2022 | 5.5500 | 5.5500 | 5.2940 | 5.3100 | 5.3100 | 3,800 |
| Feb 25, 2022 | 6.2300 | 6.2400 | 5.7920 | 5.9500 | 5.9500 | 2,700 |
| Feb 24, 2022 | 5.5500 | 5.6910 | 5.5500 | 5.6910 | 5.6910 | 500 |
| Feb 23, 2022 | 5.6100 | 5.8000 | 5.5600 | 5.5600 | 5.5600 | 4,400 |
| Feb 22, 2022 | 5.5500 | 5.6550 | 5.5500 | 5.5800 | 5.5800 | 1,500 |
| Feb 18, 2022 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Feb 17, 2022 | 5.7900 | 5.9900 | 5.6300 | 5.6300 | 5.6300 | 7,100 |
| Feb 16, 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 300 |
| Feb 15, 2022 | 5.6700 | 5.7300 | 5.5230 | 5.6990 | 5.6990 | 3,000 |
| Feb 14, 2022 | 5.5500 | 5.5500 | 5.0100 | 5.1140 | 5.1140 | 2,700 |
| Feb 11, 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 500 |
| Feb 10, 2022 | 5.8100 | 5.8100 | 5.6600 | 5.7300 | 5.7300 | 5,100 |
| Feb 09, 2022 | 5.7500 | 5.7500 | 5.5200 | 5.5200 | 5.5200 | 3,400 |
| Feb 08, 2022 | 5.6870 | 5.6870 | 5.5250 | 5.6600 | 5.6600 | 2,400 |
| Feb 07, 2022 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 200 |
| Feb 04, 2022 | 5.7400 | 5.7400 | 5.2500 | 5.3800 | 5.3800 | 3,400 |
| Feb 03, 2022 | 5.8100 | 5.8100 | 5.3500 | 5.3500 | 5.3500 | 5,900 |
| Feb 02, 2022 | 5.7370 | 5.7370 | 5.1000 | 5.3930 | 5.3930 | 4,900 |
| Feb 01, 2022 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| Jan 31, 2022 | 5.5500 | 5.8200 | 5.5500 | 5.7300 | 5.7300 | 800 |
| Jan 28, 2022 | 5.4100 | 5.4400 | 5.4100 | 5.4100 | 5.4100 | 3,100 |
| Jan 27, 2022 | 5.6630 | 5.6630 | 5.1000 | 5.3200 | 5.3200 | 1,300 |
| Jan 26, 2022 | 5.9300 | 5.9390 | 5.3600 | 5.3600 | 5.3600 | 5,700 |
| Jan 25, 2022 | 5.7200 | 5.9500 | 5.4000 | 5.4000 | 5.4000 | 9,400 |
| Jan 24, 2022 | 5.5500 | 5.5500 | 5.2300 | 5.5200 | 5.5200 | 9,100 |
| Jan 21, 2022 | 6.0500 | 6.0500 | 5.5500 | 5.5500 | 5.5500 | 8,200 |
| Jan 20, 2022 | 6.0600 | 6.0600 | 5.7900 | 5.8000 | 5.8000 | 5,700 |
| Jan 19, 2022 | 6.1600 | 6.1600 | 5.8300 | 5.8360 | 5.8360 | 6,400 |
| Jan 18, 2022 | 6.3000 | 6.3200 | 5.8120 | 5.8120 | 5.8120 | 1,000 |
| Jan 14, 2022 | 6.0200 | 6.1900 | 5.9700 | 5.9700 | 5.9700 | 7,600 |
| Jan 13, 2022 | 6.5100 | 6.5500 | 5.9900 | 6.0200 | 6.0200 | 28,700 |
| Jan 12, 2022 | 6.4400 | 6.5500 | 6.1900 | 6.1900 | 6.1900 | 7,100 |
| Jan 11, 2022 | 6.5000 | 6.5000 | 6.0100 | 6.1200 | 6.1200 | 2,800 |
| Jan 10, 2022 | 6.6400 | 6.6790 | 6.3130 | 6.3500 | 6.3500 | 2,700 |
| Jan 07, 2022 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 400 |
| Jan 06, 2022 | 6.3800 | 6.3800 | 6.1200 | 6.2200 | 6.2200 | 1,700 |
| Jan 05, 2022 | 6.5600 | 6.6500 | 6.5200 | 6.5200 | 6.5200 | 5,200 |
| Jan 04, 2022 | 6.5900 | 6.8330 | 6.4300 | 6.8330 | 6.8330 | 1,900 |
| Jan 03, 2022 | 6.5700 | 6.6790 | 6.5700 | 6.6790 | 6.6790 | 600 |
| Dec 31, 2021 | 6.6100 | 6.6100 | 6.1210 | 6.2900 | 6.2900 | 6,200 |
| Dec 30, 2021 | 6.4900 | 6.4900 | 6.3000 | 6.3110 | 6.3110 | 4,500 |
| Dec 29, 2021 | 6.5500 | 6.6000 | 6.4000 | 6.4100 | 6.4100 | 14,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
