Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Addex Therapeutics Ltd - American Depositary Shares (NQ:ADXN)

8.200 -0.100 (-1.20%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 8.350 8.350 8.200 8.200 566 -0.10(-1.20%)
Jul 30, 2025 8.360 8.360 8.300 8.300 314 +0.16(+1.97%)
Jul 29, 2025 8.100 8.140 8.050 8.140 2,378 -0.41(-4.80%)
Jul 28, 2025 8.500 8.550 8.500 8.550 1,453 -0.02(-0.23%)
Jul 25, 2025 8.570 8.570 8.570 8.570 293 +0.29(+3.56%)
Jul 24, 2025 8.275 8.275 8.275 8.275 957 -0.09(-1.14%)
Jul 23, 2025 8.610 8.610 8.215 8.370 3,386 +0.54(+6.90%)
Jul 22, 2025 8.264 8.610 7.524 7.830 4,944 -0.29(-3.56%)
Jul 21, 2025 8.320 8.320 8.119 8.119 1,910 +0.58(+7.68%)
Jul 18, 2025 8.710 8.710 7.540 7.540 3,401 -1.05(-12.22%)
Jul 17, 2025 8.500 8.590 8.500 8.590 649 -0.24(-2.72%)
Jul 16, 2025 9.000 9.000 8.830 8.830 1,980 -0.17(-1.89%)
Jul 15, 2025 9.150 9.150 8.826 9.000 2,279 +0.00(+0.00%)
Jul 14, 2025 9.000 9.000 9.000 9.000 448 +0.17(+1.93%)
Jul 11, 2025 9.050 9.100 8.830 8.830 5,987 -0.11(-1.23%)
Jul 10, 2025 8.780 9.266 8.780 8.940 2,923 -0.35(-3.76%)
Jul 09, 2025 9.130 9.443 8.910 9.290 5,294 -0.19(-2.01%)
Jul 07, 2025 9.480 290 +0.11(+1.12%)
Jul 03, 2025 9.690 9.890 8.990 9.375 28,993 +0.24(+2.68%)
Jul 02, 2025 9.050 9.800 9.050 9.130 14,879 -0.07(-0.76%)
Jul 01, 2025 9.540 9.870 8.990 9.200 44,098 -0.21(-2.23%)
Jun 30, 2025 9.180 9.800 8.800 9.410 51,904 +0.41(+4.54%)
Jun 27, 2025 9.250 9.800 8.500 9.002 60,692 +0.19(+2.18%)
Jun 26, 2025 9.070 9.200 8.540 8.810 9,539 -0.35(-3.82%)
Jun 25, 2025 9.160 9.160 9.160 9.160 292 +0.32(+3.62%)
Jun 24, 2025 8.230 9.130 8.230 8.840 10,982 +0.63(+7.67%)
Jun 23, 2025 8.180 9.230 8.030 8.210 42,246 -0.25(-2.96%)
Jun 20, 2025 9.780 9.780 8.020 8.460 1,373 -0.02(-0.21%)
Jun 18, 2025 8.200 9.200 8.200 8.478 1,392 +0.09(+1.05%)
Jun 17, 2025 8.895 8.895 8.390 8.390 1,284 +0.01(+0.08%)
Jun 13, 2025 8.383 1,310 +0.27(+3.32%)
Jun 12, 2025 8.750 9.020 8.114 8.114 5,339 -0.89(-9.90%)
Jun 11, 2025 9.010 9.005 9.005 9.005 1,340 +0.44(+5.08%)
Jun 10, 2025 9.000 9.002 8.420 8.570 8,933 -1.48(-14.77%)
Jun 09, 2025 10.20 11.00 9.650 10.05 8,140 -0.17(-1.68%)
Jun 06, 2025 8.790 11.31 8.730 10.23 51,767 +1.66(+19.33%)
Jun 05, 2025 8.280 8.570 8.280 8.570 1,259 +0.41(+5.08%)
Jun 04, 2025 8.156 8.156 8.156 8.156 814 +0.08(+0.94%)
Jun 03, 2025 8.085 8.085 8.080 8.080 1,001 -0.01(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.