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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 1,000 |
| Nov. 24, 2021 | 7.42 | 7.58 | 7.04 | 7.32 | 7.32 | 5,200 |
| Nov. 23, 2021 | 7.49 | 7.50 | 6.97 | 6.99 | 6.99 | 11,800 |
| Nov. 22, 2021 | 7.49 | 7.70 | 7.12 | 7.27 | 7.27 | 1,700 |
| Nov. 19, 2021 | 7.56 | 7.73 | 7.12 | 7.12 | 7.12 | 1,700 |
| Nov. 18, 2021 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | 600 |
| Nov. 17, 2021 | 7.81 | 7.84 | 7.51 | 7.51 | 7.51 | 5,800 |
| Nov. 16, 2021 | 7.98 | 7.99 | 7.80 | 7.85 | 7.85 | 3,000 |
| Nov. 15, 2021 | 7.95 | 8.04 | 7.95 | 8.04 | 8.04 | 1,000 |
| Nov. 12, 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Nov. 11, 2021 | 7.85 | 7.85 | 7.73 | 7.73 | 7.73 | 700 |
| Nov. 10, 2021 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 4,200 |
| Nov. 09, 2021 | 8.09 | 8.33 | 8.09 | 8.33 | 8.33 | 1,100 |
| Nov. 08, 2021 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 1,300 |
| Nov. 05, 2021 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 300 |
| Nov. 04, 2021 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | 2,400 |
| Nov. 03, 2021 | 8.74 | 8.74 | 7.61 | 7.93 | 7.93 | 5,400 |
| Nov. 02, 2021 | 8.77 | 8.77 | 8.29 | 8.29 | 8.29 | 2,800 |
| Nov. 01, 2021 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 400 |
| Oct. 29, 2021 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 500 |
| Oct. 28, 2021 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 600 |
| Oct. 27, 2021 | 7.55 | 7.55 | 7.51 | 7.55 | 7.55 | 800 |
| Oct. 26, 2021 | 7.86 | 8.26 | 7.51 | 7.87 | 7.87 | 1,300 |
| Oct. 25, 2021 | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | 500 |
| Oct. 22, 2021 | 7.92 | 7.93 | 7.88 | 7.88 | 7.88 | 2,300 |
| Oct. 21, 2021 | 8.15 | 8.15 | 7.88 | 7.88 | 7.88 | 3,200 |
| Oct. 20, 2021 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | 600 |
| Oct. 19, 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 500 |
| Oct. 18, 2021 | 8.28 | 8.28 | 8.16 | 8.16 | 8.16 | 1,900 |
| Oct. 15, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Oct. 14, 2021 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
| Oct. 13, 2021 | 8.61 | 8.61 | 8.28 | 8.48 | 8.48 | 2,900 |
| Oct. 12, 2021 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Oct. 11, 2021 | 8.89 | 8.91 | 8.68 | 8.68 | 8.68 | 4,500 |
| Oct. 08, 2021 | 8.99 | 9.01 | 8.99 | 9.01 | 9.01 | 700 |
| Oct. 07, 2021 | 9.03 | 9.03 | 8.91 | 8.91 | 8.91 | 2,600 |
| Oct. 06, 2021 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1,600 |
| Oct. 05, 2021 | 9.33 | 9.33 | 9.00 | 9.00 | 9.00 | 1,300 |
| Oct. 04, 2021 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 300 |
| Oct. 01, 2021 | 9.25 | 9.30 | 9.05 | 9.05 | 9.05 | 1,800 |
| Sep. 30, 2021 | 9.33 | 9.33 | 9.01 | 9.01 | 9.01 | 1,500 |
| Sep. 29, 2021 | 9.34 | 9.34 | 9.10 | 9.10 | 9.10 | 2,900 |
| Sep. 28, 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Sep. 27, 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 300 |
| Sep. 24, 2021 | 9.50 | 9.70 | 9.36 | 9.70 | 9.70 | 1,300 |
| Sep. 23, 2021 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 600 |
| Sep. 22, 2021 | 9.39 | 9.70 | 9.38 | 9.70 | 9.70 | 5,700 |
| Sep. 21, 2021 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
| Sep. 20, 2021 | 9.31 | 9.75 | 9.31 | 9.35 | 9.35 | 3,800 |
| Sep. 17, 2021 | 9.55 | 9.55 | 9.24 | 9.24 | 9.24 | 2,800 |
| Sep. 16, 2021 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 200 |
| Sep. 15, 2021 | 9.89 | 9.89 | 9.71 | 9.71 | 9.71 | 500 |
| Sep. 14, 2021 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Sep. 13, 2021 | 9.79 | 9.83 | 9.58 | 9.58 | 9.58 | 1,200 |
| Sep. 10, 2021 | 9.81 | 9.95 | 9.81 | 9.95 | 9.95 | 3,700 |
| Sep. 09, 2021 | 9.57 | 10.00 | 9.57 | 9.81 | 9.81 | 1,600 |
| Sep. 08, 2021 | 9.90 | 9.90 | 9.29 | 9.29 | 9.29 | 2,000 |
| Sep. 07, 2021 | 10.17 | 10.20 | 9.00 | 9.32 | 9.32 | 11,400 |
| Sep. 03, 2021 | 10.05 | 10.28 | 9.49 | 9.49 | 9.49 | 2,700 |
| Sep. 02, 2021 | 9.99 | 9.99 | 9.76 | 9.76 | 9.76 | 400 |
| Sep. 01, 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 300 |
| Aug. 31, 2021 | 9.95 | 9.95 | 9.73 | 9.73 | 9.73 | 900 |
| Aug. 30, 2021 | 9.94 | 9.94 | 9.70 | 9.70 | 9.70 | 1,600 |
| Aug. 27, 2021 | 10.15 | 10.15 | 9.68 | 9.68 | 9.68 | 1,200 |
| Aug. 26, 2021 | 9.93 | 9.96 | 9.50 | 9.53 | 9.53 | 6,700 |
| Aug. 25, 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| Aug. 24, 2021 | 10.00 | 10.20 | 9.50 | 9.95 | 9.95 | 9,200 |
| Aug. 23, 2021 | 9.94 | 10.00 | 9.72 | 9.89 | 9.89 | 11,900 |
| Aug. 20, 2021 | 9.92 | 9.92 | 9.87 | 9.89 | 9.89 | 800 |
| Aug. 19, 2021 | 9.87 | 10.22 | 9.87 | 10.05 | 10.05 | 5,500 |
| Aug. 18, 2021 | 10.03 | 10.03 | 9.24 | 9.41 | 9.41 | 5,500 |
| Aug. 17, 2021 | 10.19 | 10.24 | 9.89 | 9.90 | 9.90 | 4,900 |
| Aug. 16, 2021 | 9.95 | 10.15 | 9.69 | 9.69 | 9.69 | 2,100 |
| Aug. 13, 2021 | 10.03 | 10.03 | 9.86 | 9.93 | 9.93 | 800 |
| Aug. 12, 2021 | 9.74 | 10.00 | 9.71 | 10.00 | 10.00 | 1,800 |
| Aug. 11, 2021 | 9.87 | 10.11 | 9.87 | 9.87 | 9.87 | 1,300 |
| Aug. 10, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Aug. 09, 2021 | 10.01 | 10.25 | 10.01 | 10.15 | 10.15 | 3,300 |
| Aug. 06, 2021 | 10.11 | 10.12 | 9.87 | 9.87 | 9.87 | 2,400 |
| Aug. 05, 2021 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,200 |
| Aug. 04, 2021 | 9.97 | 9.97 | 9.85 | 9.85 | 9.85 | 800 |
| Aug. 03, 2021 | 10.03 | 10.04 | 9.71 | 9.82 | 9.82 | 7,700 |
| Aug. 02, 2021 | 9.72 | 10.01 | 9.08 | 9.08 | 9.08 | 1,300 |
| Jul. 30, 2021 | 9.56 | 9.90 | 9.56 | 9.85 | 9.85 | 7,600 |
| Jul. 29, 2021 | 9.64 | 9.64 | 9.10 | 9.10 | 9.10 | 2,200 |
| Jul. 28, 2021 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | 1,300 |
| Jul. 27, 2021 | 9.53 | 9.55 | 9.40 | 9.55 | 9.55 | 1,000 |
| Jul. 26, 2021 | 9.59 | 9.65 | 9.36 | 9.60 | 9.60 | 1,900 |
| Jul. 23, 2021 | 9.78 | 9.78 | 9.30 | 9.30 | 9.30 | 2,000 |
| Jul. 22, 2021 | 9.57 | 9.96 | 9.57 | 9.61 | 9.61 | 1,400 |
| Jul. 21, 2021 | 9.54 | 9.73 | 9.35 | 9.39 | 9.39 | 1,400 |
| Jul. 20, 2021 | 9.48 | 9.52 | 9.09 | 9.09 | 9.09 | 2,300 |
| Jul. 19, 2021 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 900 |
| Jul. 16, 2021 | 9.42 | 9.64 | 9.05 | 9.09 | 9.09 | 6,300 |
| Jul. 15, 2021 | 9.85 | 9.85 | 9.29 | 9.65 | 9.65 | 12,600 |
| Jul. 14, 2021 | 9.82 | 10.20 | 9.15 | 9.23 | 9.23 | 17,100 |
| Jul. 13, 2021 | 9.61 | 9.94 | 9.08 | 9.50 | 9.50 | 52,000 |
| Jul. 12, 2021 | 9.98 | 9.98 | 9.62 | 9.83 | 9.83 | 3,000 |
| Jul. 09, 2021 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 800 |
| Jul. 08, 2021 | 9.72 | 10.05 | 9.61 | 9.65 | 9.65 | 2,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
