Addex Therapeutics Ltd (ADXN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8 | 0 | 0.00 | 8.35 | 8.35 | 8 | 28 |
| 1721946900 | 8 | 0 | 0.00 | 8.14 | 8.14 | 8 | 44 |
| 1721860500 | 8 | -0.12 | -1.48 | 8.1199999 | 8.17 | 8 | 351 |
| 1721774100 | 8.1199999 | 0.06 | 0.74 | 8.05 | 8.288 | 7.94 | 2043 |
| 1721687700 | 8.06 | -0.04 | -0.49 | 8.3 | 8.3 | 7.97 | 8542 |
| 1721428500 | 8.1 | 0.09 | 1.12 | 8.19 | 8.19 | 8.02 | 700 |
| 1721342100 | 8.01 | -0.23 | -2.74 | 8.08 | 8.299 | 8.01 | 3661 |
| 1721255700 | 8.2359 | -0.02 | -0.29 | 8.35 | 8.35 | 8.2201 | 1022 |
| 1721169300 | 8.26 | -0.06 | -0.72 | 8.06 | 8.26 | 8.01 | 1406 |
| 1721082900 | 8.32 | 0.02 | 0.24 | 8.31 | 8.3999 | 8.02 | 1691 |
| 1720823700 | 8.3 | -0.1 | -1.19 | 8.39 | 8.39 | 8.2 | 1025 |
| 1720737300 | 8.4 | 0.06 | 0.72 | 8.58 | 8.58 | 8.4 | 201 |
| 1720650900 | 8.34 | 0.04 | 0.48 | 8.08 | 8.34 | 8.08 | 310 |
| 1720564500 | 8.3 | -0.1 | -1.19 | 8.33 | 8.4 | 8.2001 | 686 |
| 1720478100 | 8.4 | -0.27 | -3.11 | 8.16 | 8.4 | 7.97 | 1649 |
| 1720218900 | 8.67 | 0.23 | 2.73 | 7.84 | 8.67 | 7.84 | 953 |
| 1720040640 | 8.44 | 0.6 | 7.65 | 7.84 | 8.44 | 7.84 | 18 |
| 1719959700 | 7.84 | 0 | 0.06 | 7.84 | 8.46 | 7.84 | 3472 |
| 1719873300 | 7.8352 | -0.33 | -4.04 | 7.85 | 7.85 | 7.8352 | 245 |
| 1719614100 | 8.1649999 | 0 | 0.00 | 8.1649999 | 8.1649999 | 8.1649999 | 0 |
| 1719527700 | 8.1649999 | 0.18 | 2.32 | 7.72 | 8.1649999 | 7.72 | 1302 |
| 1719441300 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 82 |
| 1719354900 | 7.98 | 0.28 | 3.64 | 7.98 | 8.1889 | 7.98 | 1477 |
| 1719268500 | 7.7001 | -0.27 | -3.45 | 7.98 | 8.2 | 7.7001 | 3936 |
| 1719009300 | 7.975 | -0.32 | -3.80 | 7.99 | 7.99 | 7.975 | 412 |
| 1718922900 | 8.2899999 | 0.14 | 1.72 | 7.98 | 8.4159 | 7.98 | 11076 |
| 1718750100 | 8.15 | 0.16 | 2.00 | 8.49 | 8.5001 | 7.7013 | 10582 |
| 1718663700 | 7.99 | -0.62 | -7.20 | 8.58 | 8.61 | 7.5001 | 4007 |
| 1718404500 | 8.61 | -0.04 | -0.46 | 8.6199999 | 8.6199999 | 8.5 | 1394 |
| 1718318100 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.6 | 1138 |
| 1718231700 | 8.5001 | -0.35 | -3.95 | 8.8 | 8.94 | 8.3699999 | 7635 |
| 1718145300 | 8.85 | -0.27 | -2.96 | 8.9 | 8.95 | 8.51 | 9292 |
| 1718058900 | 9.1199999 | 0.12 | 1.33 | 9.14 | 9.47 | 8.85 | 4295 |
| 1717799700 | 9.0001 | -0.2 | -2.17 | 9.05 | 9.14 | 8.7324 | 4356 |
| 1717713300 | 9.2 | 0.21 | 2.34 | 8.91 | 9.55 | 8.9 | 2336 |
| 1717626900 | 8.99 | 0.07 | 0.78 | 9.56 | 9.56 | 8.81 | 1005 |
| 1717540500 | 8.92 | -0.17 | -1.87 | 8.76 | 9.1975 | 8.2 | 3414 |
| 1717454100 | 9.09 | 0.49 | 5.70 | 8.6199999 | 9.43 | 8.365 | 8646 |
| 1717194900 | 8.6 | -0.04 | -0.46 | 8.93 | 8.93 | 8.39 | 659 |
| 1717108500 | 8.64 | 0.24 | 2.80 | 8.94 | 9.215 | 8.0548 | 6033 |
| 1717022100 | 8.4042999 | -0.14 | -1.59 | 8.78 | 8.78 | 7.72 | 3098 |
| 1716935700 | 8.5399999 | 0.53 | 6.62 | 8.8 | 8.85 | 8.1 | 4436 |
| 1716590100 | 8.0099 | -0.78 | -8.82 | 8.77 | 8.77 | 8 | 2498 |
| 1716503700 | 8.785 | -0.04 | -0.40 | 8.99 | 8.99 | 8.785 | 833 |
| 1716417300 | 8.82 | 0.1 | 1.20 | 8.67 | 9.126 | 8.64 | 681 |
| 1716330900 | 8.7155 | -0.08 | -0.96 | 8.81 | 8.81 | 8.5675 | 2328 |
| 1716244500 | 8.8001 | 0.01 | 0.11 | 8.5 | 8.85 | 8.5 | 2330 |
| 1715985300 | 8.7899999 | 0 | 0.00 | 8.58 | 8.7899999 | 8.36 | 6499 |
| 1715898900 | 8.7899999 | -0.21 | -2.33 | 8.8699999 | 9.155 | 8.7 | 8483 |
| 1715812500 | 9 | -0.45 | -4.76 | 9.23 | 9.3 | 8.6199999 | 14001 |
| 1715726100 | 9.45 | 0.12 | 1.28 | 9.26 | 9.6 | 9.26 | 2912 |
| 1715639700 | 9.3303 | -0.01 | -0.10 | 9.27 | 9.57 | 9.27 | 2336 |
| 1715380500 | 9.34 | 0.39 | 4.36 | 9.2 | 9.45 | 9.2 | 5587 |
| 1715294100 | 8.95 | -0.05 | -0.56 | 8.7 | 9.35 | 8.56 | 9710 |
| 1715207700 | 9 | -0.15 | -1.64 | 9.23 | 9.45 | 8.7 | 6007 |
| 1715121300 | 9.15 | 0 | 0.00 | 9.45 | 9.6 | 9.06 | 7084 |
| 1715034900 | 9.15 | 0.2 | 2.23 | 9.6 | 10.32 | 9.15 | 8188 |
| 1714775700 | 8.95 | 0.1 | 1.13 | 9.09 | 9.394 | 8.94 | 7875 |
| 1714689300 | 8.85 | 0.74 | 9.12 | 8.6199999 | 9.8699999 | 8.11 | 19483 |
| 1714602900 | 8.1100999 | 0.46 | 6.01 | 7.84 | 8.489 | 7.65 | 15611 |
| 1714516500 | 7.65 | 0.11 | 1.46 | 8.2899999 | 8.36 | 7.65 | 63580 |
| 1714430100 | 7.54 | -8.56 | -53.17 | 7.62 | 9.207 | 7.5 | 160538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
