Canada markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8007-0.0053 (-0.66%)
At close: 04:00PM EDT
0.8407 +0.04 (+5.00%)
After hours: 07:59PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.81000.84950.77060.80070.800743,033
Sept 26, 20220.81500.81500.76800.80600.806042,800
Sept 23, 20220.81800.81800.78400.79500.795040,100
Sept 22, 20220.87000.95000.74300.78000.7800551,900
Sept 21, 20220.89000.95000.83400.86200.8620191,500
Sept 20, 20220.86001.00000.81000.82300.8230237,900
Sept 19, 20220.99000.99000.84300.85500.8550127,800
Sept 16, 20220.97001.00400.93200.93700.937074,200
Sept 15, 20221.03001.03000.93000.96000.960091,400
Sept 14, 20220.96601.03000.93100.95100.951041,000
Sept 13, 20221.00001.03000.92500.96000.960095,900
Sept 12, 20221.03001.09001.00001.01001.010071,500
Sept 09, 20221.02001.06001.02001.04001.040031,300
Sept 08, 20220.97201.06000.97201.03001.030039,300
Sept 07, 20221.01001.02000.94300.99000.990073,900
Sept 06, 20221.04001.06500.96801.01001.010096,600
Sept 02, 20221.03001.08001.02001.05001.050025,900
Sept 01, 20221.09001.10001.02001.05001.050075,800
Aug 31, 20221.06001.10001.05001.08001.080039,000
Aug 30, 20221.18001.18000.96801.06001.0600432,300
Aug 29, 20221.16001.30001.14001.22001.2200680,200
Aug 26, 20221.15001.22001.12001.15001.1500134,700
Aug 25, 20221.20001.23001.17001.22001.220054,100
Aug 24, 20221.12001.26001.12001.22001.2200148,200
Aug 23, 20221.17001.24001.12001.14001.1400106,000
Aug 22, 20221.23001.24301.14001.15001.1500106,700
Aug 19, 20221.30001.30001.18001.25001.2500233,900
Aug 18, 20221.25001.45001.25001.33001.3300683,500
Aug 17, 20221.32001.38001.29001.29001.2900190,000
Aug 16, 20221.36001.43001.30001.35001.3500426,900
Aug 15, 20221.37001.49001.36001.39001.3900357,100
Aug 12, 20221.28001.39001.16001.34001.3400960,000
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, 20221.23001.40001.21001.30001.3000510,300
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, 20221.27001.28901.10001.15801.1580426,400
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, 20221.74002.19001.52001.98001.980012,376,400
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, 20221.07001.16001.04501.09001.090068,300
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, 20221.13001.18001.05001.10001.100046,600
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, 20221.89001.89001.39001.50001.5000743,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...