Addex Therapeutics Ltd (ADXN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.74 | 0 | 0.00 | 7.65 | 7.86 | 7.49 | 4050 |
| 1738884900 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 837 |
| 1738798500 | 7.74 | -0.3 | -3.73 | 7.49 | 7.76 | 7.49 | 3554 |
| 1738712100 | 8.0399999 | 0.73 | 9.99 | 7.31 | 8.0399999 | 7.31 | 981 |
| 1738625700 | 7.31 | -0.39 | -5.06 | 7.31 | 7.49 | 7.11 | 5593 |
| 1738366500 | 7.7 | 0.39 | 5.34 | 7.78 | 7.81 | 7.57 | 6751 |
| 1738280100 | 7.31 | -0.25 | -3.31 | 7.77 | 7.98 | 6.8142 | 74373 |
| 1738193700 | 7.56 | -0.05 | -0.66 | 7.81 | 7.9509 | 7.38 | 4021 |
| 1738107300 | 7.61 | -0.92 | -10.79 | 8.4 | 8.4 | 7.61 | 5596 |
| 1738020900 | 8.53 | 0.06 | 0.71 | 8.5 | 8.53 | 8.1 | 26877 |
| 1737761700 | 8.47 | 0.77 | 10.00 | 8.21 | 8.7448 | 7.2199 | 44708 |
| 1737675300 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737588900 | 7.7 | 0.01 | 0.13 | 7.72 | 7.85 | 7.351 | 8011 |
| 1737502500 | 7.69 | -0.28 | -3.51 | 8 | 8.4 | 7.35 | 74735 |
| 1737156900 | 7.97 | 0.02 | 0.25 | 7.83 | 8.1115 | 7.83 | 5054 |
| 1737070500 | 7.95 | 0.2 | 2.58 | 7.81 | 8 | 7.71 | 45462 |
| 1736984100 | 7.75 | 0.36 | 4.87 | 7.93 | 8.01 | 7.5985 | 16648 |
| 1736897700 | 7.39 | -0.26 | -3.40 | 7.81 | 8.36 | 7.39 | 74817 |
| 1736811300 | 7.65 | 0.13 | 1.73 | 7.77 | 8.356 | 7.28 | 68443 |
| 1736552100 | 7.52 | -0.57 | -7.05 | 7.95 | 8.75 | 7.52 | 18831 |
| 1736379300 | 8.09 | -0.11 | -1.34 | 8.22 | 8.7 | 7.3801 | 112880 |
| 1736292900 | 8.2 | 0.22 | 2.76 | 8.24 | 8.88 | 8.2 | 22021 |
| 1736206500 | 7.98 | -0.39 | -4.66 | 8.93 | 8.93 | 7.98 | 7597 |
| 1735947300 | 8.3699999 | 0.83 | 10.99 | 8.02 | 8.5 | 8.01 | 8041 |
| 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 | 5624 |
| 1735342500 | 7.52 | -0.29 | -3.71 | 7.53 | 7.5452 | 7.1201 | 4851 |
| 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 | 7737 |
| 1734737700 | 7.9 | 0.04 | 0.51 | 7.65 | 7.9 | 7.65 | 12111 |
| 1734651300 | 7.86 | 0.24 | 3.15 | 7.75 | 8.3206 | 7.6265 | 29486 |
| 1734564900 | 7.62 | -0.18 | -2.31 | 7.8 | 8.087173 | 7.62 | 6573 |
| 1734478500 | 7.8 | -0.05 | -0.64 | 7.98 | 8.1 | 7.8 | 3534 |
| 1734392100 | 7.85 | -0.15 | -1.88 | 7.88 | 8.28 | 7.81 | 8393 |
| 1734132900 | 8 | 0.05 | 0.63 | 7.97 | 8.4 | 7.95 | 13328 |
| 1734046500 | 7.95 | 0.06 | 0.76 | 7.99 | 8.11 | 7.95 | 1346 |
| 1733960100 | 7.89 | -0.11 | -1.38 | 8.11 | 8.3 | 7.89 | 18411 |
| 1733873700 | 8 | 0.18 | 2.30 | 7.98 | 8.45 | 7.82 | 97066 |
| 1733787300 | 7.82 | -0.33 | -4.05 | 8.08 | 8.405 | 7.76 | 19297 |
| 1733528100 | 8.15 | 0.62 | 8.23 | 7.53 | 8.1751 | 7.41 | 9623 |
| 1733441700 | 7.53 | 0.33 | 4.58 | 7.4 | 8.2 | 7.18 | 40694 |
| 1733355300 | 7.2 | -0.77 | -9.66 | 8.13 | 8.13 | 7.14 | 113181 |
| 1733268900 | 7.97 | -0.39 | -4.67 | 8.35 | 8.8378 | 7.86 | 132912 |
| 1733182500 | 8.36 | -0.58 | -6.49 | 8.72 | 8.9199 | 8.2 | 51759 |
| 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 | 7.84 | 9.06 | 7.7101 | 176704 |
| 1732577700 | 7.95 | 0.42 | 5.58 | 7.61 | 7.9899 | 7.42 | 66578 |
| 1732318500 | 7.53 | -0.58 | -7.15 | 8 | 8.9799 | 7.01 | 37473 |
| 1732232100 | 8.11 | 0.73 | 9.89 | 7.46 | 8.605 | 7.46 | 29240 |
| 1732145700 | 7.38 | -0.59 | -7.40 | 7.82 | 7.97 | 7.33 | 10945 |
| 1732059300 | 7.97 | 0.06 | 0.76 | 7.81 | 8.25 | 7.76 | 51769 |
| 1731972900 | 7.91 | -0.15 | -1.86 | 7.94 | 8.23 | 7.39 | 81366 |
| 1731713700 | 8.06 | -0.14 | -1.71 | 8.0399999 | 8.33 | 7.7 | 21164 |
| 1731627300 | 8.2 | -0.43 | -4.98 | 8.68 | 8.77 | 7.86 | 106429 |
| 1731540900 | 8.63 | -0.14 | -1.60 | 9.26 | 9.8899 | 8.59 | 129738 |
| 1731454500 | 8.77 | -2.01 | -18.65 | 8.84 | 9.26 | 8.36 | 114403 |
| 1731368100 | 10.78 | 0.23 | 2.18 | 11.01 | 11.68 | 10.4462 | 132797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
