STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	1.2000	1.3500	1.2000	1.2187	1.2187	320,782
Feb 01, 2023	1.0800	1.2000	1.0600	1.1600	1.1600	525,000
Jan 31, 2023	1.0800	1.0800	1.0300	1.0700	1.0700	92,700
Jan 30, 2023	1.1100	1.1300	1.0200	1.0400	1.0400	154,400
Jan 27, 2023	1.0800	1.1100	1.0300	1.0600	1.0600	305,100
Jan 26, 2023	1.0430	1.0900	1.0200	1.0400	1.0400	222,400
Jan 25, 2023	0.9500	1.0600	0.9300	1.0500	1.0500	448,000
Jan 24, 2023	0.9000	0.9380	0.8900	0.9300	0.9300	136,300
Jan 23, 2023	0.8700	0.9380	0.8500	0.9200	0.9200	225,900
Jan 20, 2023	0.8500	0.9000	0.8300	0.8770	0.8770	164,400
Jan 19, 2023	0.8010	0.8600	0.8000	0.8300	0.8300	180,500
Jan 18, 2023	0.8650	0.8650	0.7610	0.8000	0.8000	259,700
Jan 17, 2023	0.8700	0.9000	0.8400	0.8470	0.8470	162,900
Jan 13, 2023	0.8300	0.8780	0.8300	0.8700	0.8700	223,300
Jan 12, 2023	0.7690	0.8500	0.7600	0.8400	0.8400	434,000
Jan 11, 2023	0.7890	0.7980	0.7600	0.7850	0.7850	77,500
Jan 10, 2023	0.7570	0.7920	0.7500	0.7640	0.7640	149,800
Jan 09, 2023	0.7710	0.8150	0.6500	0.7000	0.7000	179,300
Jan 06, 2023	0.7770	0.7810	0.7300	0.7440	0.7440	59,300
Jan 05, 2023	0.7900	0.7900	0.7200	0.7430	0.7430	260,000
Jan 04, 2023	0.7100	0.7400	0.7040	0.7200	0.7200	56,000
Jan 03, 2023	0.6540	0.7500	0.6500	0.6800	0.6800	86,600
Dec 30, 2022	0.6300	0.6540	0.5950	0.6300	0.6300	124,400
Dec 29, 2022	0.6100	0.6300	0.6010	0.6300	0.6300	121,700
Dec 28, 2022	0.5920	0.6130	0.5800	0.6000	0.6000	40,600
Dec 27, 2022	0.5900	0.6300	0.5700	0.6000	0.6000	56,700
Dec 23, 2022	0.5600	0.6000	0.5600	0.5600	0.5600	36,300
Dec 22, 2022	0.6100	0.6100	0.5500	0.5540	0.5540	156,900
Dec 21, 2022	0.6180	0.6280	0.5710	0.6000	0.6000	81,800
Dec 20, 2022	0.5870	0.6500	0.5800	0.6080	0.6080	90,300
Dec 19, 2022	0.5820	0.6500	0.5820	0.6000	0.6000	26,200
Dec 16, 2022	0.6110	0.6400	0.5810	0.6150	0.6150	50,800
Dec 15, 2022	0.6390	0.6500	0.6000	0.6060	0.6060	162,400
Dec 14, 2022	0.6500	0.6900	0.6200	0.6230	0.6230	38,500
Dec 13, 2022	0.7200	0.7200	0.6200	0.6320	0.6320	75,600
Dec 12, 2022	0.6600	0.6900	0.6270	0.6390	0.6390	54,100
Dec 09, 2022	0.6700	0.6910	0.6300	0.6510	0.6510	110,600
Dec 08, 2022	0.6400	0.6760	0.6300	0.6400	0.6400	150,200
Dec 07, 2022	0.7250	0.7250	0.5510	0.6250	0.6250	455,100
Dec 06, 2022	0.7300	0.7300	0.7000	0.7150	0.7150	91,000
Dec 05, 2022	0.7800	0.7800	0.7160	0.7230	0.7230	194,400
Dec 02, 2022	0.7700	0.7900	0.7480	0.7700	0.7700	65,000
Dec 01, 2022	0.7620	0.7900	0.7110	0.7510	0.7510	108,200
Nov 30, 2022	0.7600	0.7850	0.7410	0.7700	0.7700	112,600
Nov 29, 2022	0.7940	0.7990	0.7600	0.7750	0.7750	100,100
Nov 28, 2022	0.8220	0.8300	0.7700	0.7960	0.7960	36,700
Nov 25, 2022	0.8030	0.8300	0.8030	0.8150	0.8150	12,300
Nov 23, 2022	0.7850	0.8530	0.7850	0.8200	0.8200	64,700
Nov 22, 2022	0.8200	0.8300	0.7820	0.8070	0.8070	66,900
Nov 21, 2022	0.8000	0.8500	0.8000	0.8200	0.8200	96,300
Nov 18, 2022	0.7970	0.8700	0.7500	0.8500	0.8500	231,000
Nov 17, 2022	0.8280	0.8570	0.8000	0.8100	0.8100	98,400
Nov 16, 2022	0.8150	0.8600	0.8000	0.8340	0.8340	83,800
Nov 15, 2022	0.7700	0.8650	0.7700	0.8150	0.8150	439,500
Nov 14, 2022	0.7800	0.8700	0.6680	0.7610	0.7610	2,215,200
Nov 11, 2022	0.7990	0.8800	0.7110	0.7800	0.7800	1,260,800
Nov 10, 2022	0.7500	0.7900	0.7270	0.7670	0.7670	41,300
Nov 09, 2022	0.7400	0.7800	0.7030	0.7030	0.7030	40,500
Nov 08, 2022	0.7600	0.7700	0.7100	0.7160	0.7160	63,900
Nov 07, 2022	0.7600	0.7800	0.7200	0.7420	0.7420	32,000
Nov 04, 2022	0.7500	0.8160	0.7300	0.7500	0.7500	30,800
Nov 03, 2022	0.7550	0.8180	0.7460	0.7900	0.7900	59,200
Nov 02, 2022	0.8080	0.8400	0.7700	0.8300	0.8300	72,200
Nov 01, 2022	0.8500	0.8500	0.7600	0.8000	0.8000	86,000
Oct 31, 2022	0.9000	0.9900	0.8200	0.8500	0.8500	142,700
Oct 28, 2022	0.8500	0.9500	0.8200	0.9000	0.9000	348,600
Oct 27, 2022	0.7890	0.8600	0.7700	0.8150	0.8150	50,700
Oct 26, 2022	0.8260	0.8700	0.7500	0.8150	0.8150	150,100
Oct 25, 2022	0.7350	0.7900	0.7200	0.7300	0.7300	55,900
Oct 24, 2022	0.7500	0.7870	0.6420	0.7380	0.7380	87,300
Oct 21, 2022	0.7520	0.7980	0.7500	0.7800	0.7800	12,900
Oct 20, 2022	0.7700	0.8100	0.7500	0.7550	0.7550	16,300
Oct 19, 2022	0.8000	0.8120	0.7100	0.7900	0.7900	26,100
Oct 18, 2022	0.8100	0.8200	0.7540	0.8000	0.8000	20,800
Oct 17, 2022	0.7430	0.8200	0.7430	0.7790	0.7790	5,100
Oct 14, 2022	0.7800	0.8000	0.7500	0.8000	0.8000	6,600
Oct 13, 2022	0.7250	0.8200	0.7250	0.8000	0.8000	39,400
Oct 12, 2022	0.7800	0.8200	0.7700	0.7700	0.7700	15,700
Oct 11, 2022	0.8550	0.8550	0.7710	0.7900	0.7900	28,400
Oct 10, 2022	0.7950	0.8300	0.7660	0.8300	0.8300	30,600
Oct 07, 2022	0.7500	0.8450	0.7500	0.7950	0.7950	120,700
Oct 06, 2022	0.7500	0.7550	0.7200	0.7450	0.7450	42,400
Oct 05, 2022	0.7650	0.8200	0.7210	0.7550	0.7550	66,300
Oct 04, 2022	0.7900	0.8500	0.7660	0.7660	0.7660	20,800
Oct 03, 2022	0.8000	0.8050	0.7360	0.7900	0.7900	27,100
Sept 30, 2022	0.8200	0.8200	0.7750	0.8000	0.8000	21,200
Sept 29, 2022	0.7930	0.8170	0.6800	0.8000	0.8000	20,200
Sept 28, 2022	0.7880	0.8360	0.7550	0.8200	0.8200	32,200
Sept 27, 2022	0.8100	0.8500	0.7230	0.8010	0.8010	43,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,840.28+89.23(+0.43%)

S&P 5004,183.04+63.83(+1.55%)

DOW34,065.22-27.74(-0.08%)

CAD/USD0.7517-0.0009(-0.13%)

CRUDE OIL76.01-0.40(-0.52%)

BTC-CAD31,658.65+874.88(+2.84%)

STOCKS TRADE MIXED AS TECH SOARS; DOW PULLS BACK

Addex Therapeutics Ltd (ADXN)

S&P/TSX
20,840.28
+89.23(+0.43%)

S&P 500
4,183.04
+63.83(+1.55%)

DOW
34,065.22
-27.74(-0.08%)

CAD/USD
0.7517
-0.0009(-0.13%)

CRUDE OIL
76.01
-0.40(-0.52%)

BTC-CAD
31,658.65
+874.88(+2.84%)