home / stock / adxn / adxn quote
Last: | $8.1101 |
---|---|
Change Percent: | -8.37% |
Open: | $8.29 |
Close: | $8.1101 |
High: | $8.489 |
Low: | $8 |
Volume: | 15,607 |
Last Trade Date Time: | 05/01/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.1101 | $8.29 | $8.1101 | $8.489 | $8 | 15,607 | 05-01-2024 |
$7.65 | $8.29 | $7.65 | $8.36 | $7.65 | 63,580 | 04-30-2024 |
$7.54 | $7.62 | $7.54 | $9.207 | $7.5 | 160,843 | 04-29-2024 |
$16.1 | $13.99 | $16.1 | $17.05 | $13.99 | 21,467 | 04-26-2024 |
$15.41 | $15.33 | $15.41 | $16.1 | $15.2 | 5,074 | 04-25-2024 |
$15.55 | $16.81 | $15.55 | $16.89 | $15.09 | 11,507 | 04-24-2024 |
$18.74 | $18.7 | $18.74 | $18.74 | $17.5 | 12,934 | 04-23-2024 |
$19.28 | $19.39 | $19.28 | $20.04 | $18.955 | 6,499 | 04-22-2024 |
$20.05 | $20.6 | $20.05 | $20.6 | $17 | 19,537 | 04-19-2024 |
$20.96 | $24.3 | $20.96 | $24.6903 | $20.601 | 18,787 | 04-18-2024 |
$22 | $24.78 | $22 | $25.1899 | $20.75 | 16,288 | 04-17-2024 |
$22.6 | $22.3 | $22.6 | $22.9 | $20.75 | 20,783 | 04-16-2024 |
$24.75 | $25.56 | $24.75 | $25.6 | $22.1617 | 18,321 | 04-15-2024 |
$25.57 | $26.59 | $25.57 | $26.59 | $23.44 | 7,558 | 04-12-2024 |
$26.15 | $25.52 | $26.15 | $26.5 | $24.8101 | 15,169 | 04-11-2024 |
$27.24 | $24.13 | $27.24 | $27.4 | $23.52 | 16,138 | 04-10-2024 |
$27.9 | $25.9 | $27.9 | $27.9 | $23 | 148,227 | 04-09-2024 |
$21.85 | $17.9 | $21.85 | $21.85 | $17.4938 | 40,761 | 04-08-2024 |
$17.87 | $16.69 | $17.87 | $17.87 | $16.2 | 9,153 | 04-05-2024 |
$16.38 | $16.86 | $16.38 | $18.74 | $16.02 | 56,653 | 04-04-2024 |
News, Short Squeeze, Breakout and More Instantly...
Addex Therapeutics Ltd Company Name:
ADXN Stock Symbol:
NASDAQ Market:
Shares of H&E Equipment Services, Inc. (NASDAQ:HEES) fell sharply during Tuesday's session following mixed first-quarter results. H&E ...
Shares of GeneDx Holdings Corp. (NASDAQ:WGS) rose sharply in today's pre-market trading after the company reported better-than-expected first-...
U.S. stocks traded higher toward the end of trading, with the Nasdaq Composite gaining around 0.1% on Monday. The Dow traded up 0.19% to 38,313.56 ...