Addex Therapeutics Ltd (ADXN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2022 | 0.8100 | 0.8495 | 0.7706 | 0.8007 | 0.8007 | 43,033 |
| Sept 26, 2022 | 0.8150 | 0.8150 | 0.7680 | 0.8060 | 0.8060 | 42,800 |
| Sept 23, 2022 | 0.8180 | 0.8180 | 0.7840 | 0.7950 | 0.7950 | 40,100 |
| Sept 22, 2022 | 0.8700 | 0.9500 | 0.7430 | 0.7800 | 0.7800 | 551,900 |
| Sept 21, 2022 | 0.8900 | 0.9500 | 0.8340 | 0.8620 | 0.8620 | 191,500 |
| Sept 20, 2022 | 0.8600 | 1.0000 | 0.8100 | 0.8230 | 0.8230 | 237,900 |
| Sept 19, 2022 | 0.9900 | 0.9900 | 0.8430 | 0.8550 | 0.8550 | 127,800 |
| Sept 16, 2022 | 0.9700 | 1.0040 | 0.9320 | 0.9370 | 0.9370 | 74,200 |
| Sept 15, 2022 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | 0.9600 | 91,400 |
| Sept 14, 2022 | 0.9660 | 1.0300 | 0.9310 | 0.9510 | 0.9510 | 41,000 |
| Sept 13, 2022 | 1.0000 | 1.0300 | 0.9250 | 0.9600 | 0.9600 | 95,900 |
| Sept 12, 2022 | 1.0300 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 71,500 |
| Sept 09, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 31,300 |
| Sept 08, 2022 | 0.9720 | 1.0600 | 0.9720 | 1.0300 | 1.0300 | 39,300 |
| Sept 07, 2022 | 1.0100 | 1.0200 | 0.9430 | 0.9900 | 0.9900 | 73,900 |
| Sept 06, 2022 | 1.0400 | 1.0650 | 0.9680 | 1.0100 | 1.0100 | 96,600 |
| Sept 02, 2022 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 25,900 |
| Sept 01, 2022 | 1.0900 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 75,800 |
| Aug 31, 2022 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 39,000 |
| Aug 30, 2022 | 1.1800 | 1.1800 | 0.9680 | 1.0600 | 1.0600 | 432,300 |
| Aug 29, 2022 | 1.1600 | 1.3000 | 1.1400 | 1.2200 | 1.2200 | 680,200 |
| Aug 26, 2022 | 1.1500 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 134,700 |
| Aug 25, 2022 | 1.2000 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 54,100 |
| Aug 24, 2022 | 1.1200 | 1.2600 | 1.1200 | 1.2200 | 1.2200 | 148,200 |
| Aug 23, 2022 | 1.1700 | 1.2400 | 1.1200 | 1.1400 | 1.1400 | 106,000 |
| Aug 22, 2022 | 1.2300 | 1.2430 | 1.1400 | 1.1500 | 1.1500 | 106,700 |
| Aug 19, 2022 | 1.3000 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 233,900 |
| Aug 18, 2022 | 1.2500 | 1.4500 | 1.2500 | 1.3300 | 1.3300 | 683,500 |
| Aug 17, 2022 | 1.3200 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 190,000 |
| Aug 16, 2022 | 1.3600 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 426,900 |
| Aug 15, 2022 | 1.3700 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 357,100 |
| Aug 12, 2022 | 1.2800 | 1.3900 | 1.1600 | 1.3400 | 1.3400 | 960,000 |
| Aug 11, 2022 | 1.2600 | 1.3510 | 1.2220 | 1.2900 | 1.2900 | 383,000 |
| Aug 10, 2022 | 1.4100 | 1.4200 | 1.2600 | 1.3100 | 1.3100 | 439,100 |
| Aug 09, 2022 | 1.3100 | 1.5500 | 1.3000 | 1.4000 | 1.4000 | 1,020,700 |
| Aug 08, 2022 | 1.2800 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 326,300 |
| Aug 05, 2022 | 1.2300 | 1.4000 | 1.2100 | 1.3000 | 1.3000 | 510,300 |
| Aug 04, 2022 | 1.1800 | 1.2900 | 1.1700 | 1.2600 | 1.2600 | 801,100 |
| Aug 03, 2022 | 1.1700 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 251,900 |
| Aug 02, 2022 | 1.1800 | 1.2200 | 1.0400 | 1.0900 | 1.0900 | 335,000 |
| Aug 01, 2022 | 1.1000 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 419,400 |
| Jul 29, 2022 | 1.2700 | 1.2890 | 1.1000 | 1.1580 | 1.1580 | 426,400 |
| Jul 28, 2022 | 1.2400 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 305,500 |
| Jul 27, 2022 | 1.3800 | 1.3890 | 1.1500 | 1.2500 | 1.2500 | 802,800 |
| Jul 26, 2022 | 1.3100 | 1.4100 | 1.2100 | 1.3300 | 1.3300 | 1,384,600 |
| Jul 25, 2022 | 1.8400 | 1.9500 | 1.3500 | 1.4200 | 1.4200 | 3,722,800 |
| Jul 22, 2022 | 1.7400 | 2.1900 | 1.5200 | 1.9800 | 1.9800 | 12,376,400 |
| Jul 21, 2022 | 1.5800 | 2.4900 | 1.5700 | 1.9300 | 1.9300 | 158,012,100 |
| Jul 20, 2022 | 0.9450 | 0.9500 | 0.8610 | 0.9170 | 0.9170 | 111,800 |
| Jul 19, 2022 | 1.0500 | 1.0500 | 0.8600 | 0.9300 | 0.9300 | 236,900 |
| Jul 18, 2022 | 1.0000 | 1.0200 | 0.9960 | 1.0100 | 1.0100 | 19,600 |
| Jul 15, 2022 | 1.0200 | 1.0390 | 0.9600 | 0.9900 | 0.9900 | 124,500 |
| Jul 14, 2022 | 1.0900 | 1.0910 | 0.9700 | 0.9800 | 0.9800 | 282,100 |
| Jul 13, 2022 | 1.0000 | 1.0800 | 0.9700 | 0.9790 | 0.9790 | 92,100 |
| Jul 12, 2022 | 1.0700 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 30,900 |
| Jul 11, 2022 | 1.0500 | 1.1600 | 1.0300 | 1.0840 | 1.0840 | 107,100 |
| Jul 08, 2022 | 1.0700 | 1.1600 | 1.0450 | 1.0900 | 1.0900 | 68,300 |
| Jul 07, 2022 | 1.1600 | 1.1700 | 1.0700 | 1.1300 | 1.1300 | 30,700 |
| Jul 06, 2022 | 1.2300 | 1.2300 | 1.0500 | 1.1500 | 1.1500 | 42,100 |
| Jul 05, 2022 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 248,100 |
| Jul 01, 2022 | 1.2100 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 62,400 |
| Jun 30, 2022 | 1.1830 | 1.1960 | 1.0500 | 1.1500 | 1.1500 | 83,600 |
| Jun 29, 2022 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 63,000 |
| Jun 28, 2022 | 1.1500 | 1.1600 | 1.0500 | 1.0500 | 1.0500 | 55,600 |
| Jun 27, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1290 | 1.1290 | 38,600 |
| Jun 24, 2022 | 1.1300 | 1.1800 | 1.0500 | 1.1000 | 1.1000 | 46,600 |
| Jun 23, 2022 | 1.1500 | 1.3100 | 1.0940 | 1.1400 | 1.1400 | 128,100 |
| Jun 22, 2022 | 1.2600 | 1.2600 | 1.0500 | 1.1070 | 1.1070 | 107,400 |
| Jun 21, 2022 | 1.4200 | 1.4300 | 1.2000 | 1.2550 | 1.2550 | 267,400 |
| Jun 17, 2022 | 1.8900 | 1.8900 | 1.3900 | 1.5000 | 1.5000 | 743,200 |
| Jun 16, 2022 | 3.3400 | 3.4600 | 3.1500 | 3.3450 | 3.3450 | 6,900 |
| Jun 15, 2022 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 500 |
| Jun 14, 2022 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | 2,300 |
| Jun 13, 2022 | 3.5300 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 1,500 |
| Jun 10, 2022 | 3.5300 | 3.5370 | 3.5300 | 3.5300 | 3.5300 | 800 |
| Jun 09, 2022 | 3.6820 | 3.8700 | 3.4500 | 3.7000 | 3.7000 | 6,500 |
| Jun 08, 2022 | 3.8800 | 3.8900 | 3.8490 | 3.8500 | 3.8500 | 3,500 |
| Jun 07, 2022 | 3.7000 | 3.8200 | 3.6000 | 3.6300 | 3.6300 | 6,700 |
| Jun 06, 2022 | 3.7000 | 4.0000 | 3.4000 | 3.5000 | 3.5000 | 11,000 |
| Jun 03, 2022 | 3.8000 | 4.3300 | 3.4400 | 4.0000 | 4.0000 | 2,600 |
| Jun 02, 2022 | 3.6860 | 3.7450 | 3.2600 | 3.5900 | 3.5900 | 5,800 |
| Jun 01, 2022 | 3.7300 | 3.8070 | 3.7300 | 3.8070 | 3.8070 | 500 |
| May 31, 2022 | 3.8200 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 3,000 |
| May 27, 2022 | 3.4100 | 3.6800 | 2.8000 | 3.6800 | 3.6800 | 2,900 |
| May 26, 2022 | 3.6680 | 3.8650 | 3.6680 | 3.8650 | 3.8650 | 1,300 |
| May 25, 2022 | 3.5800 | 3.8000 | 3.5600 | 3.7000 | 3.7000 | 21,600 |
| May 24, 2022 | 3.7000 | 3.9200 | 3.0500 | 3.3100 | 3.3100 | 56,600 |
| May 23, 2022 | 3.8000 | 3.9100 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
| 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 |
| *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.
