ADXN Quote, Trading Chart, Addex Therapeutics Ltd

home / stock / adxn / adxn quote

Stock Information
Company Name: Addex Therapeutics Ltd
Stock Symbol: ADXN
Market: NASDAQ
Website: addextherapeutics.com
Menu
ADXN ADXN Quote ADXN Short ADXN News ADXN Articles ADXN Message Board
Get ADXN Alerts

News, Short Squeeze, Breakout and More Instantly...
ADXN Quote
Last:$8.1
Change Percent:-0.12%
Open:$8.02
Previous Close:$8.1
High:$8.18
Low:$8.02
Volume:700
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADXN Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$8.02
Close:$8.1
High:$8.18
Low:$8.02
Volume:700
Date:2024-07-18
Open:$8.299
Close:$8.01
High:$8.299
Low:$8.01
Volume:3,661
Date:2024-07-17
Open:$8.242
Close:$8.2359
High:$8.27
Low:$8.2201
Volume:1,022
Date:2024-07-16
Open:$8.1
Close:$8.26
High:$8.26
Low:$8.01
Volume:1,406
Date:2024-07-15
Open:$8.02
Close:$8.32
High:$8.3999
Low:$8.02
Volume:1,691
Date:2024-07-12
Open:$8.315
Close:$8.3
High:$8.36
Low:$8.2
Volume:1,025
Date:2024-07-11
Open:$8.4
Close:$8.4
High:$8.4
Low:$8.4
Volume:201
Date:2024-07-10
Open:$8.34
Close:$8.34
High:$8.34
Low:$8.34
Volume:310
Date:2024-07-09
Open:$8.2001
Close:$8.3
High:$8.4
Low:$8.2001
Volume:686
Date:2024-07-08
Open:$8.1
Close:$8.4
High:$8.4
Low:$8.1
Volume:1,649
Date:2024-07-05
Open:$8.1527
Close:$8.67
High:$8.67
Low:$8.1527
Volume:953
Date:2024-07-03
Open:$0
Close:$7.84
High:$0
Low:$0
Volume:18
Date:2024-07-02
Open:$7.97
Close:$7.84
High:$8.29
Low:$7.84
Volume:3,472
Date:2024-07-01
Open:$7.8352
Close:$7.8352
High:$7.8352
Low:$7.8352
Volume:245
Date:2024-06-28
Open:$8.2202
Close:$8.2202
High:$8.2202
Low:$8.2202
Volume:304
Date:2024-06-27
Open:$7.975
Close:$8.165
High:$8.165
Low:$7.7582
Volume:1,302
Date:2024-06-26
Open:$0
Close:$7.98
High:$0
Low:$0
Volume:83
Date:2024-06-25
Open:$8.1889
Close:$7.98
High:$8.1889
Low:$7.98
Volume:1,477
Date:2024-06-24
Open:$7.9
Close:$7.7001
High:$8.2
Low:$7.7001
Volume:3,936
Date:2024-06-21
Open:$7.9778
Close:$7.975
High:$7.9778
Low:$7.975
Volume:412