Canada markets close in 5 hours 7 minutes

Addex Therapeutics Ltd (ADXN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2187+0.0587 (+5.06%)
As of 10:51AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20231.20001.35001.20001.21871.2187320,782
Feb 01, 20231.08001.20001.06001.16001.1600525,000
Jan 31, 20231.08001.08001.03001.07001.070092,700
Jan 30, 20231.11001.13001.02001.04001.0400154,400
Jan 27, 20231.08001.11001.03001.06001.0600305,100
Jan 26, 20231.04301.09001.02001.04001.0400222,400
Jan 25, 20230.95001.06000.93001.05001.0500448,000
Jan 24, 20230.90000.93800.89000.93000.9300136,300
Jan 23, 20230.87000.93800.85000.92000.9200225,900
Jan 20, 20230.85000.90000.83000.87700.8770164,400
Jan 19, 20230.80100.86000.80000.83000.8300180,500
Jan 18, 20230.86500.86500.76100.80000.8000259,700
Jan 17, 20230.87000.90000.84000.84700.8470162,900
Jan 13, 20230.83000.87800.83000.87000.8700223,300
Jan 12, 20230.76900.85000.76000.84000.8400434,000
Jan 11, 20230.78900.79800.76000.78500.785077,500
Jan 10, 20230.75700.79200.75000.76400.7640149,800
Jan 09, 20230.77100.81500.65000.70000.7000179,300
Jan 06, 20230.77700.78100.73000.74400.744059,300
Jan 05, 20230.79000.79000.72000.74300.7430260,000
Jan 04, 20230.71000.74000.70400.72000.720056,000
Jan 03, 20230.65400.75000.65000.68000.680086,600
Dec 30, 20220.63000.65400.59500.63000.6300124,400
Dec 29, 20220.61000.63000.60100.63000.6300121,700
Dec 28, 20220.59200.61300.58000.60000.600040,600
Dec 27, 20220.59000.63000.57000.60000.600056,700
Dec 23, 20220.56000.60000.56000.56000.560036,300
Dec 22, 20220.61000.61000.55000.55400.5540156,900
Dec 21, 20220.61800.62800.57100.60000.600081,800
Dec 20, 20220.58700.65000.58000.60800.608090,300
Dec 19, 20220.58200.65000.58200.60000.600026,200
Dec 16, 20220.61100.64000.58100.61500.615050,800
Dec 15, 20220.63900.65000.60000.60600.6060162,400
Dec 14, 20220.65000.69000.62000.62300.623038,500
Dec 13, 20220.72000.72000.62000.63200.632075,600
Dec 12, 20220.66000.69000.62700.63900.639054,100
Dec 09, 20220.67000.69100.63000.65100.6510110,600
Dec 08, 20220.64000.67600.63000.64000.6400150,200
Dec 07, 20220.72500.72500.55100.62500.6250455,100
Dec 06, 20220.73000.73000.70000.71500.715091,000
Dec 05, 20220.78000.78000.71600.72300.7230194,400
Dec 02, 20220.77000.79000.74800.77000.770065,000
Dec 01, 20220.76200.79000.71100.75100.7510108,200
Nov 30, 20220.76000.78500.74100.77000.7700112,600
Nov 29, 20220.79400.79900.76000.77500.7750100,100
Nov 28, 20220.82200.83000.77000.79600.796036,700
Nov 25, 20220.80300.83000.80300.81500.815012,300
Nov 23, 20220.78500.85300.78500.82000.820064,700
Nov 22, 20220.82000.83000.78200.80700.807066,900
Nov 21, 20220.80000.85000.80000.82000.820096,300
Nov 18, 20220.79700.87000.75000.85000.8500231,000
Nov 17, 20220.82800.85700.80000.81000.810098,400
Nov 16, 20220.81500.86000.80000.83400.834083,800
Nov 15, 20220.77000.86500.77000.81500.8150439,500
Nov 14, 20220.78000.87000.66800.76100.76102,215,200
Nov 11, 20220.79900.88000.71100.78000.78001,260,800
Nov 10, 20220.75000.79000.72700.76700.767041,300
Nov 09, 20220.74000.78000.70300.70300.703040,500
Nov 08, 20220.76000.77000.71000.71600.716063,900
Nov 07, 20220.76000.78000.72000.74200.742032,000
Nov 04, 20220.75000.81600.73000.75000.750030,800
Nov 03, 20220.75500.81800.74600.79000.790059,200
Nov 02, 20220.80800.84000.77000.83000.830072,200
Nov 01, 20220.85000.85000.76000.80000.800086,000
Oct 31, 20220.90000.99000.82000.85000.8500142,700
Oct 28, 20220.85000.95000.82000.90000.9000348,600
Oct 27, 20220.78900.86000.77000.81500.815050,700
Oct 26, 20220.82600.87000.75000.81500.8150150,100
Oct 25, 20220.73500.79000.72000.73000.730055,900
Oct 24, 20220.75000.78700.64200.73800.738087,300
Oct 21, 20220.75200.79800.75000.78000.780012,900
Oct 20, 20220.77000.81000.75000.75500.755016,300
Oct 19, 20220.80000.81200.71000.79000.790026,100
Oct 18, 20220.81000.82000.75400.80000.800020,800
Oct 17, 20220.74300.82000.74300.77900.77905,100
Oct 14, 20220.78000.80000.75000.80000.80006,600
Oct 13, 20220.72500.82000.72500.80000.800039,400
Oct 12, 20220.78000.82000.77000.77000.770015,700
Oct 11, 20220.85500.85500.77100.79000.790028,400
Oct 10, 20220.79500.83000.76600.83000.830030,600
Oct 07, 20220.75000.84500.75000.79500.7950120,700
Oct 06, 20220.75000.75500.72000.74500.745042,400
Oct 05, 20220.76500.82000.72100.75500.755066,300
Oct 04, 20220.79000.85000.76600.76600.766020,800
Oct 03, 20220.80000.80500.73600.79000.790027,100
Sept 30, 20220.82000.82000.77500.80000.800021,200
Sept 29, 20220.79300.81700.68000.80000.800020,200
Sept 28, 20220.78800.83600.75500.82000.820032,200
Sept 27, 20220.81000.85000.72300.80100.801043,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...