Canada markets closed

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.12-0.45 (-5.94%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 02, 20219.999.999.769.769.76400
Sep. 01, 20219.769.769.769.769.76300
Aug. 31, 20219.959.959.739.739.73900
Aug. 30, 20219.949.949.709.709.701,600
Aug. 27, 202110.1510.159.689.689.681,200
Aug. 26, 20219.939.969.509.539.536,700
Aug. 25, 20219.909.909.909.909.90100
Aug. 24, 202110.0010.209.509.959.959,200
Aug. 23, 20219.9410.009.729.899.8911,900
Aug. 20, 20219.929.929.879.899.89800
Aug. 19, 20219.8710.229.8710.0510.055,500
Aug. 18, 202110.0310.039.249.419.415,500
Aug. 17, 202110.1910.249.899.909.904,900
Aug. 16, 20219.9510.159.699.699.692,100
Aug. 13, 202110.0310.039.869.939.93800
Aug. 12, 20219.7410.009.7110.0010.001,800
Aug. 11, 20219.8710.119.879.879.871,300
Aug. 10, 202110.1510.1510.1510.1510.15-
Aug. 09, 202110.0110.2510.0110.1510.153,300
Aug. 06, 202110.1110.129.879.879.872,400
Aug. 05, 20219.939.939.939.939.931,200
Aug. 04, 20219.979.979.859.859.85800
Aug. 03, 202110.0310.049.719.829.827,700
Aug. 02, 20219.7210.019.089.089.081,300
Jul. 30, 20219.569.909.569.859.857,600
Jul. 29, 20219.649.649.109.109.102,200
Jul. 28, 20219.369.369.009.009.001,300
Jul. 27, 20219.539.559.409.559.551,000
Jul. 26, 20219.599.659.369.609.601,900
Jul. 23, 20219.789.789.309.309.302,000
Jul. 22, 20219.579.969.579.619.611,400
Jul. 21, 20219.549.739.359.399.391,400
Jul. 20, 20219.489.529.099.099.092,300
Jul. 19, 20219.459.459.359.359.35900
Jul. 16, 20219.429.649.059.099.096,300
Jul. 15, 20219.859.859.299.659.6512,600
Jul. 14, 20219.8210.209.159.239.2317,100
Jul. 13, 20219.619.949.089.509.5052,000
Jul. 12, 20219.989.989.629.839.833,000
Jul. 09, 20219.639.639.639.639.63800
Jul. 08, 20219.7210.059.619.659.652,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...