Addex Therapeutics Ltd (ADXN) Historical Stock Data

1.04 ↓0.01 (-0.95%)
As of January 26, 2023, 12:25pm EST.

Historical Data

In the past 30 trading days, ADXN is down -0.21% a day on average. There have been 17 days where Addex Therapeutics Ltd closed green and 13 days where ADXN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-250.951.05↑$0.10 (10.53%)0.931.06421.63K
2023-01-240.900.93↑$0.03 (3.33%)0.890.94135.59K
2023-01-230.870.92↑$0.05 (5.77%)0.850.94215.56K
2023-01-200.850.88↑$0.03 (3.15%)0.830.90154.78K
2023-01-190.800.83↑$0.03 (3.67%)0.800.86179.49K
2023-01-180.860.80↓$0.06 (-7.49%)0.760.86259.72K
2023-01-170.870.85↓$0.02 (-2.69%)0.840.90162.59K
2023-01-130.830.87↑$0.04 (4.83%)0.830.88222.38K
2023-01-120.770.84↑$0.07 (9.19%)0.760.85424.47K
2023-01-110.790.79↓$0.00 (-0.49%)0.750.8076.40K
2023-01-100.760.76↑$0.01 (0.94%)0.740.79149.76K
2023-01-090.770.70↓$0.07 (-9.20%)0.650.80179.23K
2023-01-060.780.74↓$0.03 (-4.16%)0.740.7859.29K
2023-01-050.790.74↓$0.05 (-6.00%)0.720.79257.97K
2023-01-040.710.72↑$0.01 (1.35%)0.700.7455.67K
2023-01-030.650.68↑$0.03 (3.91%)0.650.7585.45K
2022-12-300.630.63↑$0.00 (0.03%)0.610.65124.41K
2022-12-290.610.63↑$0.02 (3.26%)0.600.63121.71K
2022-12-280.590.60↑$0.01 (1.39%)0.580.6140.61K
2022-12-270.590.60↑$0.01 (1.64%)0.570.6346.61K
2022-12-230.560.56↓$0.00 (-0.02%)0.560.5936.27K
2022-12-220.610.55↓$0.06 (-9.11%)0.550.61156.91K
2022-12-210.620.60↓$0.02 (-2.93%)0.580.6381.81K
2022-12-200.590.61↑$0.02 (3.61%)0.580.6587.24K
2022-12-190.580.60↑$0.02 (3.08%)0.580.6426.17K
2022-12-160.610.62↑$0.00 (0.74%)0.580.6350.82K
2022-12-150.640.61↓$0.03 (-5.16%)0.600.65162.42K
2022-12-140.650.62↓$0.03 (-4.23%)0.620.6938.41K
2022-12-130.720.63↓$0.09 (-12.17%)0.620.7274.97K
2022-12-120.660.64↓$0.02 (-3.12%)0.630.6954.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$ADXN this is my only green stonk!

I really like this stonk.

0 Like Report
BroughtToMyKnees

$ADXN what caused the sell off in an otherwise good tech market today?

0 Like Report
a

$ADXN Be patient !!

0 Like Report
chainstrader249

$ADXN this is my only green stonk!

I really like this stonk.

0 Like Report