Addex Therapeutics Ltd (APE1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 7.95 | 0 | 0 | 0 | DE |
| 4 | 0.85 | 11.724137931 | 7.25 | 7.95 | 7.25 | 306 | 7.56815703 | DE |
| 12 | 0.5 | 6.57894736842 | 7.6 | 7.95 | 7.25 | 448 | 7.56103461 | DE |
| 26 | -1 | -10.989010989 | 9.1 | 10.9 | 7.25 | 253 | 8.50351713 | DE |
| 52 | -1 | -10.989010989 | 9.1 | 10.9 | 7.25 | 253 | 8.50351713 | DE |
| 156 | -1 | -10.989010989 | 9.1 | 10.9 | 7.25 | 253 | 8.50351713 | DE |
| 260 | -1 | -10.989010989 | 9.1 | 10.9 | 7.25 | 253 | 8.50351713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 7.95 | 0.65 | 8.90 | 7.95 | 7.95 | 7.95 | 189 |
| 1740518820 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1740432420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1740173220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1740086820 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1740000420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1739914020 | 7.3 | -0.4 | -5.19 | 7.3 | 7.3 | 7.3 | 300 |
| 1739827620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739568420 | 7.7 | 0.45 | 6.21 | 7.6 | 7.7 | 7.6 | 615 |
| 1739482020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1739395620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1739309220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1739222820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738963620 | 7.25 | -0.5 | -6.45 | 7.25 | 7.25 | 7.25 | 2 |
| 1738877220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738790820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738704420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738618020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738358820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738272420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738186020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738099620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738013220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737754020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737667620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737581220 | 7.75 | 0.2 | 2.65 | 7.75 | 7.75 | 7.75 | 30 |
| 1737494820 | 7.55 | -0.05 | -0.66 | 7.55 | 7.55 | 7.55 | 1600 |
| 1737408420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737149220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737062820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736976420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736890020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736803620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736544420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736458020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736371620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736285220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736198820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735939620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735853220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735594020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735334820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734989220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734730020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734643620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734557220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734470820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734384420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734125220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734038820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733952420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733866020 | 7.6 | 0.2 | 2.70 | 7.6 | 7.6 | 7.6 | 140 |
| 1733727600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1733468400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1733382000 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1733295600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1733209200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1733122800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1732863600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1732777200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1732690800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
