Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Addex Therapeutics Ltd ADR
(NQ:
ADXN
)
9.000
-0.200 (-2.17%)
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
10.70
10.70
10.00
10.35
5,670
-0.52(-4.78%)
Jan 30, 2024
11.48
11.79
9.677
10.87
32,024
-2.23(-17.02%)
Jan 29, 2024
12.27
13.50
11.47
13.10
18,195
+0.94(+7.73%)
Jan 26, 2024
10.86
13.26
10.69
12.16
41,809
+1.70(+16.25%)
Jan 25, 2024
9.390
10.60
9.390
10.46
20,079
+1.81(+20.92%)
Jan 24, 2024
7.410
8.650
7.410
8.650
11,065
+1.35(+18.49%)
Jan 23, 2024
7.300
7.580
7.010
7.300
8,119
+0.23(+3.25%)
Jan 22, 2024
7.118
7.667
7.060
7.070
6,240
+0.02(+0.28%)
Jan 19, 2024
6.900
7.300
6.450
7.050
2,812
-0.05(-0.70%)
Jan 18, 2024
7.000
7.101
6.700
7.100
6,901
+0.41(+6.13%)
Jan 17, 2024
6.760
6.760
6.650
6.690
2,564
-0.29(-4.12%)
Jan 16, 2024
6.977
6.977
6.977
6.977
489
+0.03(+0.46%)
Jan 12, 2024
7.260
7.260
6.600
6.945
4,366
-0.04(-0.50%)
Jan 11, 2024
6.890
7.400
6.454
6.980
4,989
+0.53(+8.22%)
Jan 10, 2024
8.050
8.400
6.000
6.450
69,728
-1.60(-19.88%)
Jan 09, 2024
8.340
8.642
7.399
8.050
13,143
+0.20(+2.55%)
Jan 08, 2024
7.870
8.110
6.970
7.850
46,554
+0.91(+13.19%)
Jan 05, 2024
6.901
6.935
6.901
6.935
3,191
+0.44(+6.69%)
Jan 04, 2024
6.620
6.750
6.077
6.500
17,680
+0.07(+1.10%)
Jan 03, 2024
6.500
6.800
6.180
6.429
9,008
+0.13(+2.09%)
Jan 02, 2024
6.010
6.300
5.900
6.298
4,355
+0.25(+4.10%)
Dec 29, 2023
5.850
6.600
5.740
6.050
7,867
+0.17(+2.89%)
Dec 28, 2023
5.825
6.435
5.600
5.880
20,895
+0.25(+4.40%)
Dec 27, 2023
5.610
5.782
5.510
5.632
3,767
+0.12(+2.21%)
Dec 26, 2023
5.500
6.060
5.500
5.510
15,726
+0.06(+1.10%)
Dec 22, 2023
5.900
5.900
5.390
5.450
5,390
-0.23(-4.05%)
Dec 21, 2023
6.250
6.250
5.410
5.680
3,338
+0.22(+4.05%)
Dec 20, 2023
5.625
6.010
5.450
5.459
5,867
+0.08(+1.47%)
Dec 19, 2023
5.080
5.380
5.080
5.380
4,145
+0.23(+4.47%)
Dec 18, 2023
5.101
5.659
5.050
5.150
3,855
-0.28(-5.16%)
Dec 15, 2023
5.370
5.430
5.000
5.430
8,749
+0.10(+1.88%)
Dec 14, 2023
5.680
5.800
5.330
5.330
4,068
-0.07(-1.30%)
Dec 13, 2023
5.520
5.630
5.400
5.400
3,905
+0.05(+0.93%)
Dec 12, 2023
5.450
5.680
5.350
5.350
4,592
-0.05(-0.93%)
Dec 11, 2023
5.749
5.749
5.330
5.400
7,475
+0.00(+0.00%)
Dec 08, 2023
5.410
5.680
5.350
5.400
3,093
-0.30(-5.27%)
Dec 07, 2023
5.799
5.850
5.550
5.700
6,427
+0.18(+3.27%)
Dec 06, 2023
5.990
6.000
5.500
5.520
12,070
-0.28(-4.83%)
Dec 05, 2023
6.160
7.126
5.610
5.800
22,436
-0.30(-4.92%)
Dec 04, 2023
5.890
6.100
5.500
6.100
5,164
+0.32(+5.54%)
Dec 01, 2023
5.800
5.800
5.520
5.780
4,056
+0.23(+4.14%)
Nov 30, 2023
5.520
6.240
5.500
5.550
5,238
-0.16(-2.72%)
Nov 29, 2023
5.505
5.900
5.505
5.705
4,077
+0.01(+0.26%)
Nov 28, 2023
5.159
5.755
5.159
5.690
5,033
-0.04(-0.70%)
Nov 27, 2023
5.900
6.010
5.540
5.730
11,895
-0.13(-2.22%)
Nov 24, 2023
5.500
5.860
5.200
5.860
12,626
+0.26(+4.64%)
Nov 22, 2023
5.900
6.702
5.330
5.600
14,718
-0.40(-6.66%)
Nov 21, 2023
5.935
6.152
5.610
6.000
8,523
-0.30(-4.76%)
Nov 20, 2023
6.090
6.510
5.710
6.300
11,843
+0.30(+5.00%)
Nov 17, 2023
6.340
6.800
5.700
6.000
21,400
-0.11(-1.80%)
Nov 16, 2023
5.860
6.200
5.700
6.110
7,034
+0.01(+0.17%)
Nov 15, 2023
6.300
6.320
5.620
6.100
7,654
+0.10(+1.66%)
Nov 14, 2023
5.650
6.200
5.520
6.000
5,980
+0.59(+10.91%)
Nov 13, 2023
5.690
5.990
5.410
5.410
9,127
-0.21(-3.75%)
Nov 10, 2023
5.300
5.955
5.100
5.621
26,676
+0.36(+6.86%)
Nov 09, 2023
5.620
6.180
5.160
5.260
16,835
-0.54(-9.31%)
Nov 08, 2023
5.990
6.265
5.580
5.800
10,380
+0.25(+4.50%)
Nov 07, 2023
6.370
6.390
5.150
5.550
6,327
-0.70(-11.20%)
Nov 06, 2023
6.150
6.490
5.800
6.250
13,554
+0.20(+3.29%)
Nov 03, 2023
6.100
6.553
5.700
6.051
8,990
+0.22(+3.79%)
Nov 02, 2023
6.200
6.530
5.811
5.830
9,381
-0.77(-11.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.