Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 12:06PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

ADDEX PHARMAC N (ADXN.SW)

On Dec 18: 15.70   0.65 (4.32%)

MORE ON ADXN.SW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 15.25 15.70 15.05 15.70 100,200 15.70 17-Dec-09 14.40 15.05 14.00 15.05 178,100 15.05 16-Dec-09 10.05 16.70 10.05 14.05 740,400 14.05 15-Dec-09 38.80 38.80 38.80 38.80 0 38.80 14-Dec-09 39.75 39.75 39.00 39.75 19,900 39.75 11-Dec-09 39.30 39.90 39.20 39.80 4,000 39.80 9-Dec-09 41.35 41.35 39.10 40.40 6,300 40.40 8-Dec-09 41.00 41.90 40.70 41.50 13,600 41.50 7-Dec-09 41.00 41.95 40.30 41.00 12,600 41.00 4-Dec-09 40.45 41.90 40.45 40.95 23,000 40.95 3-Dec-09 39.80 40.50 39.75 40.00 38,000 40.00 2-Dec-09 39.00 40.50 38.60 39.50 29,300 39.50 1-Dec-09 37.80 39.70 37.80 38.90 9,900 38.90 30-Nov-09 38.00 38.00 37.50 37.50 3,200 37.50 27-Nov-09 37.50 38.00 37.35 38.00 2,400 38.00 26-Nov-09 39.00 39.10 38.00 38.60 4,000 38.60 25-Nov-09 38.00 39.45 37.55 39.45 15,500 39.45 24-Nov-09 37.10 38.50 37.10 38.00 16,300 38.00 23-Nov-09 36.95 38.00 36.95 37.50 34,100 37.50 20-Nov-09 36.50 36.95 36.10 36.95 2,900 36.95 19-Nov-09 37.00 37.00 36.00 36.30 12,000 36.30 18-Nov-09 36.30 36.95 35.95 36.80 15,000 36.80 17-Nov-09 37.50 38.00 36.10 36.30 28,400 36.30 16-Nov-09 36.60 38.00 35.60 37.50 94,200 37.50 13-Nov-09 31.00 32.00 31.00 32.00 2,500 32.00 12-Nov-09 31.45 31.50 31.05 31.50 2,500 31.50 11-Nov-09 30.25 31.00 30.25 31.00 9,600 31.00 10-Nov-09 30.50 30.95 30.40 30.40 2,000 30.40 9-Nov-09 30.30 30.55 29.95 29.95 4,400 29.95 6-Nov-09 30.10 30.90 30.10 30.70 9,700 30.70 5-Nov-09 30.50 30.90 29.30 30.10 47,800 30.10 4-Nov-09 32.05 33.00 31.00 31.00 9,300 31.00 3-Nov-09 33.50 33.50 31.90 31.90 2,000 31.90 2-Nov-09 33.50 33.50 32.35 33.30 7,500 33.30 30-Oct-09 33.50 33.95 32.00 32.95 5,500 32.95 29-Oct-09 32.50 33.65 32.50 32.55 2,300 32.55 28-Oct-09 34.90 34.90 32.50 32.50 1,400 32.50 27-Oct-09 35.20 35.20 32.30 33.15 15,400 33.15 26-Oct-09 34.30 35.15 34.15 35.15 5,800 35.15 23-Oct-09 35.00 35.00 33.55 34.95 7,200 34.95 22-Oct-09 35.95 36.00 34.40 34.45 5,100 34.45 21-Oct-09 36.00 36.20 35.00 35.00 6,200 35.00 20-Oct-09 36.45 36.45 35.70 36.30 1,400 36.30 19-Oct-09 35.50 36.40 35.20 36.00 5,500 36.00 16-Oct-09 35.45 35.45 34.50 35.00 6,400 35.00 15-Oct-09 35.50 35.80 35.10 35.50 11,800 35.50 14-Oct-09 36.20 36.70 34.50 35.00 21,600 35.00 13-Oct-09 34.00 37.55 33.80 35.70 110,400 35.70 12-Oct-09 35.00 35.00 34.00 34.00 5,200 34.00 9-Oct-09 34.50 35.00 33.90 35.00 7,800 35.00 8-Oct-09 34.90 35.50 34.90 35.00 5,600 35.00 7-Oct-09 34.10 34.90 33.50 34.90 11,800 34.90 6-Oct-09 33.80 34.00 33.70 34.00 6,900 34.00 5-Oct-09 34.10 34.10 31.85 33.50 3,400 33.50 2-Oct-09 34.50 34.50 33.00 34.20 4,700 34.20 1-Oct-09 34.50 35.95 33.80 34.55 12,300 34.55 30-Sep-09 32.15 34.55 32.00 34.45 15,500 34.45 29-Sep-09 31.00 32.15 31.00 32.00 3,400 32.00 28-Sep-09 32.15 32.15 30.70 32.15 12,600 32.15 25-Sep-09 31.75 32.15 31.00 32.15 8,600 32.15 24-Sep-09 31.45 31.75 31.45 31.75 4,100 31.75 23-Sep-09 31.90 31.90 30.80 31.75 4,300 31.75 22-Sep-09 31.00 32.00 31.00 32.00 2,300 32.00 21-Sep-09 31.50 31.50 31.00 31.00 1,800 31.00 18-Sep-09 31.90 31.90 30.50 31.40 4,800 31.40 17-Sep-09 31.50 31.90 31.40 31.50 5,700 31.50 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions