Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Addex Therapeutics Ltd (ADXN)
Addex Therapeutics Ltd (ADXN) Historical

ADXN Addex Therapeutics Ltd

8.12

0.06 (0.74%)

After Hours

Last Updated: 16:06:47

Delayed by 15 minutes

ADXN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	8.165	0.06	0.80%	8.30	8.30	7.97	8,324
Jul 19 2024	8.10	0.09	1.12%	8.18	8.18	8.10	264
Jul 18 2024	8.01	-0.23	-2.74%	8.08	8.299	8.01	3,661
Jul 17 2024	8.2359	-0.02	-0.29%	8.35	8.35	8.2201	1,022
Jul 16 2024	8.26	-0.06	-0.72%	8.06	8.26	8.01	1,406
Jul 15 2024	8.32	0.02	0.24%	8.31	8.3999	8.02	1,691
Jul 12 2024	8.30	-0.10	-1.19%	8.39	8.39	8.20	1,025
Jul 11 2024	8.40	0.06	0.72%	8.40	8.40	8.40	197
Jul 10 2024	8.34	0.04	0.48%	8.08	8.34	8.08	310
Jul 09 2024	8.30	-0.10	-1.19%	8.33	8.40	8.2001	686
Jul 08 2024	8.40	-0.27	-3.11%	8.16	8.40	7.97	1,649
Jul 05 2024	8.67	0.23	2.73%	7.84	8.67	7.84	953
Jul 03 2024	8.44	0.60	7.65%	7.84	8.44	7.84	18
Jul 02 2024	7.84	0.00	0.06%	7.84	8.46	7.84	3,472
Jul 01 2024	7.8352	-0.39	-4.68%	7.85	7.85	7.8352	245
Jun 28 2024	8.2202	0.06	0.68%	8.13	8.2202	8.13	284
Jun 27 2024	8.165	0.18	2.32%	7.72	8.165	7.72	1,302
Jun 26 2024	7.98	0.00	0.00%	7.98	7.98	7.98	82
Jun 25 2024	7.98	0.28	3.64%	7.98	8.1889	7.98	1,477
Jun 24 2024	7.7001	-0.27	-3.45%	7.98	8.20	7.7001	3,936
Jun 21 2024	7.975	-0.32	-3.80%	7.99	7.99	7.975	412
Jun 20 2024	8.29	0.14	1.72%	7.98	8.4159	7.98	11,076
Jun 18 2024	8.15	0.16	2.00%	8.49	8.5001	7.7013	10,582
Jun 17 2024	7.99	-0.62	-7.20%	8.58	8.61	7.5001	4,007
Jun 14 2024	8.61	-0.04	-0.46%	8.62	8.62	8.50	1,394
Jun 13 2024	8.65	0.15	1.76%	8.65	8.65	8.60	1,138
Jun 12 2024	8.5001	-0.35	-3.95%	8.80	8.94	8.37	7,634
Jun 11 2024	8.85	-0.27	-2.96%	8.90	8.95	8.51	9,292
Jun 10 2024	9.12	0.12	1.33%	9.14	9.47	8.85	4,293
Jun 07 2024	9.0001	-0.20	-2.17%	8.90	9.14	8.7324	4,302
Jun 06 2024	9.20	0.21	2.34%	8.91	9.55	8.90	2,336
Jun 05 2024	8.99	0.07	0.78%	9.56	9.56	8.81	1,005
Jun 04 2024	8.92	-0.17	-1.87%	8.76	9.1975	8.20	3,414
Jun 03 2024	9.09	0.49	5.70%	8.62	9.43	8.365	8,646
May 31 2024	8.60	-0.04	-0.46%	8.93	8.93	8.39	659
May 30 2024	8.64	0.24	2.80%	8.94	9.215	8.0548	6,033
May 29 2024	8.4043	-0.14	-1.59%	8.78	8.78	7.72	3,098
May 28 2024	8.54	0.53	6.62%	8.80	8.85	8.10	4,436
May 24 2024	8.0099	-0.78	-8.82%	8.77	8.77	8.00	2,498
May 23 2024	8.785	-0.04	-0.40%	8.99	8.99	8.785	833
May 22 2024	8.82	0.10	1.20%	8.67	9.126	8.64	681
May 21 2024	8.7155	-0.08	-0.96%	8.81	8.81	8.5675	2,328
May 20 2024	8.8001	0.01	0.11%	8.50	8.85	8.50	2,330
May 17 2024	8.79	0.00	0.00%	8.58	8.79	8.36	6,499
May 16 2024	8.79	-0.21	-2.33%	8.87	9.155	8.70	8,483
May 15 2024	9.00	-0.45	-4.76%	9.23	9.30	8.62	14,001
May 14 2024	9.45	0.12	1.28%	9.26	9.60	9.26	2,912
May 13 2024	9.3303	-0.01	-0.10%	9.27	9.57	9.27	2,336
May 10 2024	9.34	0.39	4.36%	9.20	9.45	9.20	5,587
May 09 2024	8.95	-0.05	-0.56%	8.70	9.35	8.56	9,710
May 08 2024	9.00	-0.15	-1.64%	9.23	9.45	8.70	6,007
May 07 2024	9.15	0.00	0.00%	9.45	9.60	9.06	7,084
May 06 2024	9.15	0.20	2.23%	9.60	10.32	9.15	8,188
May 03 2024	8.95	0.10	1.13%	9.09	9.394	8.94	7,875
May 02 2024	8.85	0.74	9.12%	8.62	9.87	8.11	19,483
May 01 2024	8.1101	0.46	6.01%	7.84	8.489	7.65	15,611
Apr 30 2024	7.65	0.11	1.46%	8.29	8.36	7.65	63,580
Apr 29 2024	7.54	-8.56	-53.17%	7.62	9.207	7.50	160,538
Apr 26 2024	16.10	0.69	4.48%	13.99	17.05	13.99	21,439
Apr 25 2024	15.41	-0.14	-0.90%	15.20	16.10	15.20	4,878
Apr 24 2024	15.55	-3.19	-17.02%	16.81	16.89	15.09	11,507

Addex Therapeutics

Vontobel Financial Produ...

Honeywell Life Care Solu...

SUZANO HOLD PNA

Public Service Enterprise

Vontobel Financial Produ...

Horizon Petroleum

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions