Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
May 28, 2021 199.80 200.00 187.00 187.00 69 -9.20(-4.69%)
May 27, 2021 195.00 198.90 195.00 196.20 254 -7.80(-3.82%)
May 26, 2021 195.00 204.00 191.00 204.00 57 +4.20(+2.10%)
May 25, 2021 198.00 199.80 197.80 199.80 87 -0.20(-0.10%)
May 24, 2021 196.00 200.00 196.00 200.00 241 +0.00(+0.00%)
May 21, 2021 196.20 201.00 196.20 200.00 119 +0.60(+0.30%)
May 20, 2021 198.80 200.00 192.48 199.40 283 -4.60(-2.25%)
May 19, 2021 203.80 204.00 197.20 204.00 467 +6.80(+3.45%)
May 18, 2021 197.80 201.90 197.20 197.20 89 -3.00(-1.50%)
May 17, 2021 205.00 207.90 198.00 200.20 256 +7.20(+3.73%)
May 14, 2021 190.60 200.00 187.00 193.00 573 +14.80(+8.31%)
May 13, 2021 194.80 194.80 177.60 178.20 194 -3.60(-1.98%)
May 12, 2021 190.60 195.80 181.40 181.80 287 -11.60(-6.00%)
May 11, 2021 193.20 193.80 191.80 193.40 449 -4.80(-2.42%)
May 10, 2021 197.80 198.80 195.41 198.20 301 +0.20(+0.10%)
May 07, 2021 199.00 199.40 191.60 198.00 370 +6.60(+3.45%)
May 06, 2021 203.20 203.20 191.40 191.40 94 -4.00(-2.05%)
May 05, 2021 197.00 198.80 195.20 195.40 79 +0.80(+0.41%)
May 04, 2021 202.20 206.00 194.60 194.60 710 -11.60(-5.63%)
May 03, 2021 205.80 207.00 204.00 206.20 166 +10.60(+5.42%)
Apr 30, 2021 201.40 204.00 195.60 195.60 180 -4.20(-2.10%)
Apr 29, 2021 206.60 206.60 195.00 199.80 495 -13.20(-6.20%)
Apr 28, 2021 205.40 215.60 205.20 213.00 306 +3.60(+1.72%)
Apr 27, 2021 207.00 212.72 207.00 209.40 249 +4.40(+2.15%)
Apr 26, 2021 211.40 211.40 202.00 205.00 173 -7.20(-3.39%)
Apr 23, 2021 208.60 213.84 208.60 212.20 205 +0.20(+0.09%)
Apr 22, 2021 206.80 214.40 206.80 212.00 516 +1.20(+0.57%)
Apr 21, 2021 216.00 216.00 207.60 210.80 1,958 +7.80(+3.84%)
Apr 20, 2021 208.60 209.00 202.20 203.00 761 -2.60(-1.26%)
Apr 19, 2021 208.00 210.00 201.40 205.60 320 +0.60(+0.29%)
Apr 16, 2021 209.00 209.00 200.60 205.00 805 +0.00(+0.00%)
Apr 15, 2021 204.20 207.80 202.60 205.00 311 -4.40(-2.10%)
Apr 14, 2021 207.20 210.00 204.60 209.40 282 -0.40(-0.19%)
Apr 13, 2021 207.00 209.80 202.00 209.80 357 -0.20(-0.10%)
Apr 12, 2021 207.80 213.60 205.60 210.00 1,082 +7.80(+3.86%)
Apr 09, 2021 208.60 208.60 201.20 202.20 240 -7.60(-3.62%)
Apr 08, 2021 211.80 212.00 208.40 209.80 310 -3.20(-1.50%)
Apr 07, 2021 215.60 219.40 213.00 213.00 608 +3.00(+1.43%)
Apr 06, 2021 210.60 214.00 209.00 210.00 116 -1.00(-0.47%)
Apr 05, 2021 211.00 211.00 211.00 211.00 25 -0.20(-0.09%)
Apr 01, 2021 214.00 215.00 211.20 211.20 135 +1.20(+0.57%)
Mar 31, 2021 209.00 213.40 206.60 210.00 498 +2.00(+0.96%)
Mar 30, 2021 209.60 210.87 202.60 208.00 138 -5.80(-2.71%)
Mar 29, 2021 209.80 216.41 205.60 213.80 464 +3.80(+1.81%)
Mar 26, 2021 214.60 214.80 205.90 210.00 660 +7.40(+3.65%)
Mar 25, 2021 206.20 210.00 202.60 202.60 385 -3.20(-1.55%)
Mar 24, 2021 206.20 219.40 200.00 205.80 510 +9.40(+4.79%)
Mar 23, 2021 217.40 217.40 196.10 196.40 634 -20.80(-9.58%)
Mar 22, 2021 218.00 220.00 217.20 217.20 138 -2.80(-1.27%)
Mar 19, 2021 214.60 220.00 213.71 220.00 380 +12.60(+6.08%)
Mar 18, 2021 216.00 225.00 207.40 207.40 594 -4.60(-2.17%)
Mar 17, 2021 215.20 215.40 211.20 212.00 175 -2.00(-0.93%)
Mar 16, 2021 218.80 222.80 213.60 214.00 598 -4.20(-1.92%)
Mar 15, 2021 217.85 226.60 212.40 218.20 594 +2.40(+1.11%)
Mar 12, 2021 216.80 224.75 214.20 215.80 455 -6.40(-2.88%)
Mar 11, 2021 217.40 222.20 212.60 222.20 734 +0.80(+0.36%)
Mar 10, 2021 221.33 222.20 219.57 221.40 153 +6.80(+3.17%)
Mar 09, 2021 212.93 222.40 212.93 214.60 341 +3.00(+1.42%)
Mar 08, 2021 213.36 215.75 207.80 211.60 454 +0.80(+0.38%)
Mar 05, 2021 214.67 214.67 202.00 210.80 2,365 +3.40(+1.64%)
Mar 04, 2021 221.20 223.00 201.20 207.40 1,469 -11.60(-5.30%)
Mar 03, 2021 230.00 230.20 219.00 219.00 450 -12.92(-5.57%)
Mar 02, 2021 226.80 234.00 224.80 231.92 657 +7.92(+3.54%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.