Addex Therapeutics Ltd (ADXN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 7.5409 | 0.54 | 7.73 | 7.66 | 7.78 | 7.5409 | 6024 |
| 1735688100 | 7 | -1.24 | -15.05 | 8.22 | 8.6575 | 7 | 25375 |
| 1735601700 | 8.24 | 0.72 | 9.57 | 7.8 | 8.24 | 7.26 | 5377 |
| 1735342500 | 7.52 | -0.29 | -3.71 | 7.1201 | 7.5452 | 7.1201 | 4760 |
| 1735256100 | 7.81 | -0.09 | -1.14 | 7.97 | 8.65 | 7.81 | 21807 |
| 1735077840 | 7.9 | 0.27 | 3.54 | 7.79 | 7.9914 | 7.6274 | 1446 |
| 1734996900 | 7.63 | -0.27 | -3.42 | 7.97 | 8.14 | 7.63 | 7707 |
| 1734737700 | 7.9 | 0.04 | 0.51 | 7.86 | 7.9 | 7.84 | 12105 |
| 1734651300 | 7.86 | 0.24 | 3.15 | 7.75 | 8.3206 | 7.6265 | 29447 |
| 1734564900 | 7.62 | -0.18 | -2.31 | 7.8 | 8.087173 | 7.62 | 6562 |
| 1734478500 | 7.8 | -0.05 | -0.64 | 8.1 | 8.1 | 7.8 | 3527 |
| 1734392100 | 7.85 | -0.15 | -1.88 | 7.94 | 8.28 | 7.81 | 8343 |
| 1734132900 | 8 | 0.05 | 0.63 | 8.4 | 8.4 | 7.95 | 13326 |
| 1734046500 | 7.95 | 0.06 | 0.76 | 8.11 | 8.11 | 7.95 | 1242 |
| 1733960100 | 7.89 | -0.11 | -1.38 | 8.13 | 8.3 | 7.89 | 18383 |
| 1733873700 | 8 | 0.18 | 2.30 | 7.945 | 8.45 | 7.82 | 97063 |
| 1733787300 | 7.82 | -0.33 | -4.05 | 8.0799 | 8.405 | 7.76 | 18913 |
| 1733528100 | 8.15 | 0.62 | 8.23 | 7.41 | 8.1751 | 7.41 | 9569 |
| 1733441700 | 7.53 | 0.33 | 4.58 | 7.18 | 8.2 | 7.18 | 40503 |
| 1733355300 | 7.2 | -0.77 | -9.66 | 7.9 | 8.1 | 7.14 | 113167 |
| 1733268900 | 7.97 | -0.39 | -4.67 | 8.09 | 8.8378 | 7.86 | 132795 |
| 1733182500 | 8.36 | -0.58 | -6.49 | 8.72 | 8.9199 | 8.2 | 50571 |
| 1732917840 | 8.94 | 0.32 | 3.66 | 8.72 | 9.55 | 8.7001 | 4553 |
| 1732750500 | 8.6241 | -0.16 | -1.78 | 8.65 | 8.94 | 8.375 | 24783 |
| 1732664100 | 8.78 | 0.83 | 10.44 | 8.095 | 9.06 | 7.7101 | 176684 |
| 1732577700 | 7.95 | 0.42 | 5.58 | 7.69 | 7.9899 | 7.42 | 66556 |
| 1732318500 | 7.53 | -0.58 | -7.15 | 8.3545 | 8.9799 | 7.01 | 34936 |
| 1732232100 | 8.11 | 0.73 | 9.89 | 7.46 | 8.605 | 7.46 | 29210 |
| 1732145700 | 7.38 | -0.59 | -7.40 | 7.97 | 7.97 | 7.33 | 10817 |
| 1732059300 | 7.97 | 0.06 | 0.76 | 8.05 | 8.25 | 7.76 | 51578 |
| 1731972900 | 7.91 | -0.15 | -1.86 | 8 | 8.23 | 7.39 | 81173 |
| 1731713700 | 8.06 | -0.14 | -1.71 | 8.0399999 | 8.33 | 7.7 | 21164 |
| 1731627300 | 8.2 | -0.43 | -4.98 | 8.4 | 8.77 | 7.86 | 105986 |
| 1731540900 | 8.63 | -0.14 | -1.60 | 9.8899 | 9.8899 | 8.59 | 129209 |
| 1731454500 | 8.77 | -2.01 | -18.65 | 8.84 | 9.26 | 8.36 | 114258 |
| 1731368100 | 10.78 | 0.23 | 2.18 | 11.01 | 11.68 | 10.4462 | 132587 |
| 1731108900 | 10.55 | -0.09 | -0.85 | 10.79 | 11.4 | 10.54 | 17581 |
| 1731022500 | 10.64 | -0.37 | -3.36 | 10.97 | 11.76 | 10.64 | 23650 |
| 1730936100 | 11.01 | -0.07 | -0.63 | 11 | 11.8 | 10.91 | 104928 |
| 1730849700 | 11.08 | 0.12 | 1.09 | 11.26 | 11.7 | 10.4 | 122977 |
| 1730763300 | 10.96 | 0.26 | 2.43 | 10.86 | 11.39 | 10.45 | 53375 |
| 1730500500 | 10.7 | 0.95 | 9.74 | 10.87 | 11.11 | 10.55 | 16802 |
| 1730414100 | 9.75 | -0.97 | -9.05 | 10.72 | 10.72 | 9.73 | 32841 |
| 1730327700 | 10.72 | 0.31 | 2.98 | 10.4 | 11.8 | 10.4 | 49600 |
| 1730241300 | 10.41 | -0.6 | -5.45 | 10.8 | 11 | 10.09 | 32258 |
| 1730154900 | 11.01 | 0 | 0.00 | 11.1 | 11.74 | 11.01 | 28511 |
| 1729895700 | 11.01 | -0.55 | -4.76 | 11.57 | 11.74 | 10.5912 | 16935 |
| 1729809300 | 11.56 | 0.7 | 6.45 | 11.71 | 11.84 | 11.31 | 14134 |
| 1729722900 | 10.86 | 0.19 | 1.78 | 11.31 | 11.31 | 10.86 | 4916 |
| 1729636500 | 10.67 | 0.37 | 3.59 | 11.275 | 11.65 | 10.67 | 65209 |
| 1729550100 | 10.3 | -0.14 | -1.34 | 10.73 | 10.904 | 10.185 | 41791 |
| 1729290900 | 10.44 | -0.16 | -1.51 | 10.39 | 10.61 | 10.04 | 18920 |
| 1729204500 | 10.6 | 0.05 | 0.47 | 10.42 | 10.6 | 10.34 | 8604 |
| 1729118100 | 10.55 | 0.1 | 0.96 | 10.29 | 10.8 | 10.25 | 9432 |
| 1729031700 | 10.45 | -0.05 | -0.48 | 10.4 | 10.81 | 10.1 | 12358 |
| 1728945300 | 10.5 | 0.24 | 2.34 | 10.13 | 10.5 | 10.03 | 6317 |
| 1728686100 | 10.26 | -0.08 | -0.77 | 10.09 | 10.4647 | 10.02 | 11893 |
| 1728599700 | 10.34 | 0.1 | 0.98 | 10.33 | 10.4732 | 9.9309999 | 8915 |
| 1728513300 | 10.24 | -0.1 | -0.97 | 10.22 | 10.24 | 9.7539 | 16481 |
| 1728426900 | 10.34 | 1 | 10.76 | 10.34 | 10.34 | 9.52 | 23638 |
| 1728340500 | 9.3354 | -0.1 | -1.11 | 9.96 | 10 | 9.3354 | 25530 |
| 1728081300 | 9.44 | 0.04 | 0.42 | 9.174 | 9.83 | 9.174 | 15546 |
| 1727994900 | 9.4001 | 0.12 | 1.29 | 9.1199 | 10 | 8.8299 | 65703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
