Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Addex Therapeutics Ltd ADR (NQ: ADXN )

9.750 -0.970 (-9.05%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	10.72	10.72	9.730	9.750	32,897	-0.97(-9.05%)
Oct 30, 2024	10.54	11.80	10.44	10.72	49,604	+0.31(+2.98%)
Oct 29, 2024	10.80	11.00	10.09	10.41	32,277	-0.60(-5.45%)
Oct 28, 2024	11.26	11.65	11.01	11.01	28,555	+0.00(+0.00%)
Oct 25, 2024	11.50	11.74	10.59	11.01	16,935	-0.55(-4.76%)
Oct 24, 2024	11.71	11.84	11.31	11.56	14,439	+0.70(+6.45%)
Oct 23, 2024	11.31	11.35	10.86	10.86	5,516	+0.19(+1.78%)
Oct 22, 2024	11.21	11.65	10.67	10.67	67,655	+0.37(+3.59%)
Oct 21, 2024	10.89	10.90	10.19	10.30	41,907	-0.14(-1.34%)
Oct 18, 2024	10.38	10.61	10.04	10.44	18,920	-0.16(-1.51%)
Oct 17, 2024	10.46	10.60	10.44	10.60	8,604	+0.05(+0.47%)
Oct 16, 2024	10.25	10.55	10.25	10.55	9,432	+0.10(+0.96%)
Oct 15, 2024	10.81	10.81	10.10	10.45	12,358	-0.05(-0.48%)
Oct 14, 2024	10.08	10.50	10.03	10.50	6,317	+0.24(+2.34%)
Oct 11, 2024	10.46	10.46	10.02	10.26	11,893	-0.08(-0.77%)
Oct 10, 2024	9.830	10.47	9.830	10.34	9,640	+0.10(+0.98%)
Oct 09, 2024	10.00	10.24	9.754	10.24	17,332	-0.10(-0.97%)
Oct 08, 2024	10.03	10.34	9.520	10.34	31,803	+1.00(+10.76%)
Oct 07, 2024	9.960	10.00	9.335	9.335	25,781	-0.10(-1.11%)
Oct 04, 2024	9.174	9.830	9.174	9.440	15,592	+0.04(+0.42%)
Oct 03, 2024	9.120	10.00	8.830	9.400	65,727	+0.12(+1.29%)
Oct 02, 2024	9.230	9.320	8.900	9.280	14,867	+0.05(+0.54%)
Oct 01, 2024	9.750	10.000	9.230	9.230	49,530	-0.54(-5.53%)
Sep 30, 2024	9.980	10.00	9.500	9.770	13,822	+0.72(+7.96%)
Sep 27, 2024	9.630	10.15	8.920	9.050	23,530	-0.58(-6.02%)
Sep 26, 2024	9.680	10.16	9.350	9.630	12,201	-0.32(-3.22%)
Sep 25, 2024	10.50	10.50	9.317	9.950	65,194	-0.26(-2.54%)
Sep 24, 2024	10.35	10.66	10.21	10.21	33,745	-0.39(-3.68%)
Sep 23, 2024	9.890	10.75	9.880	10.60	20,618	+0.76(+7.72%)
Sep 20, 2024	9.700	10.40	9.650	9.840	39,450	+0.17(+1.76%)
Sep 19, 2024	9.770	10.20	9.208	9.670	43,982	+0.08(+0.83%)
Sep 18, 2024	9.930	9.980	9.254	9.590	27,480	-0.54(-5.33%)
Sep 17, 2024	9.950	10.40	9.700	10.13	26,562	+0.03(+0.30%)
Sep 16, 2024	9.940	10.40	9.500	10.10	61,909	+0.46(+4.77%)
Sep 13, 2024	10.07	10.47	9.510	9.640	46,703	-0.57(-5.58%)
Sep 12, 2024	10.46	10.86	10.15	10.21	28,875	-0.09(-0.87%)
Sep 11, 2024	10.33	10.65	9.400	10.30	46,590	-0.24(-2.29%)
Sep 10, 2024	10.88	11.00	10.50	10.54	8,092	-0.44(-3.99%)
Sep 09, 2024	10.98	11.18	10.75	10.98	10,169	-0.20(-1.79%)
Sep 06, 2024	11.31	11.47	10.62	11.18	32,189	-0.13(-1.15%)
Sep 05, 2024	10.55	11.34	10.55	11.31	49,667	+0.61(+5.70%)
Sep 04, 2024	10.51	10.82	10.14	10.70	11,352	-0.78(-6.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Addex Therapeutics Ltd ADR (NQ: ADXN )

Historical Prices