U.S. Markets closed

Addex Therapeutics Ltd (ADXN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
2.17-0.05 (-2.25%)
At close: 5:31PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172.222.222.172.172.1730,037
Aug 17, 20172.232.232.222.252.254,001
Aug 16, 20172.222.252.202.252.256,501
Aug 15, 20172.242.272.202.242.2417,501
Aug 14, 20172.202.242.202.242.2416,243
Aug 11, 20172.342.342.202.202.2039,251
Aug 10, 20172.292.342.212.342.3427,176
Aug 09, 20172.302.302.252.292.2918,205
Aug 08, 20172.352.352.262.352.3513,321
Aug 07, 20172.312.352.312.352.35682
Aug 04, 20172.332.332.292.312.31278
Aug 03, 20172.332.332.332.332.3351
Aug 02, 20172.342.342.252.332.3314,846
Jul 31, 20172.292.342.292.342.342,350
Jul 28, 20172.352.352.292.312.3119,402
Jul 27, 20172.352.352.312.352.3525,775
Jul 26, 20172.312.312.312.312.31450
Jul 25, 20172.302.302.272.272.27401
Jul 24, 20172.272.332.232.302.3022,697
Jul 21, 20172.272.292.272.292.293,745
Jul 20, 20172.292.292.272.272.27301
Jul 19, 20172.292.292.292.292.291
Jul 18, 20172.262.312.262.292.29337
Jul 17, 20172.312.322.252.262.2622,875
Jul 14, 20172.252.272.202.272.2716,549
Jul 13, 20172.242.252.232.232.236,764
Jul 12, 20172.202.252.202.242.2428,037
Jul 11, 20172.212.252.212.252.2512,764
Jul 10, 20172.252.252.202.202.2033,487
Jul 07, 20172.252.272.252.252.2528,664
Jul 06, 20172.362.362.252.252.25119,816
Jul 05, 20172.382.382.362.362.362,901
Jul 04, 20172.382.402.382.382.384,179
Jul 03, 20172.432.432.372.382.3812,891
Jun 30, 20172.372.442.372.372.3715,650
Jun 29, 20172.442.442.372.372.3716,463
Jun 28, 20172.452.452.442.442.441,152
Jun 27, 20172.442.452.392.452.4523,438
Jun 26, 20172.412.432.372.432.4318,994
Jun 23, 20172.352.412.352.412.414,467
Jun 22, 20172.412.412.372.402.40852
Jun 21, 20172.392.442.392.442.445,223
Jun 20, 20172.442.442.402.422.42727
Jun 19, 20172.472.472.382.442.444,660
Jun 16, 20172.382.482.262.482.4896,319
Jun 15, 20172.382.382.342.382.381,869
Jun 14, 20172.382.402.322.402.404,141
Jun 13, 20172.322.382.322.382.38240
Jun 12, 20172.332.332.312.322.327,604
Jun 09, 20172.352.392.322.332.336,457
Jun 08, 20172.402.402.332.352.3513,003
Jun 07, 20172.362.412.352.402.402,323
Jun 06, 20172.372.402.322.362.3637,756
Jun 02, 20172.362.412.362.372.375,573
Jun 01, 20172.402.412.362.372.375,792
May 31, 20172.382.402.382.402.404,289
May 30, 20172.432.432.392.392.398,611
May 29, 20172.452.452.382.382.387,877
May 26, 20172.442.462.402.452.458,026
May 24, 20172.462.472.382.442.4412,367
May 23, 20172.462.462.432.462.4611,188
May 22, 20172.452.472.452.462.468,998
May 19, 20172.472.482.382.472.4745,300
May 18, 20172.412.472.352.472.4741,777
May 17, 20172.462.472.412.412.4121,384
May 16, 20172.452.462.372.462.462,505
May 15, 20172.402.462.402.462.4634,017
May 12, 20172.392.452.362.402.4049,107
May 11, 20172.312.402.312.402.4043,146
May 10, 20172.402.402.302.352.3571,107
May 09, 20172.372.482.352.382.38147,183
May 08, 20172.372.372.332.372.3724,697
May 05, 20172.352.352.332.352.35954
May 04, 20172.352.352.302.352.3512,391
May 03, 20172.352.352.322.352.3516,560
May 02, 20172.372.372.352.352.358,358
Apr 28, 20172.382.392.322.372.379,579
Apr 27, 20172.342.382.302.382.3839,522
Apr 26, 20172.312.342.292.342.3418,429
Apr 25, 20172.302.342.292.312.316,294
Apr 24, 20172.292.332.292.302.302,482
Apr 21, 20172.292.312.292.292.292,281
Apr 20, 20172.302.302.292.292.2910,806
Apr 19, 20172.312.362.292.352.3515,405
Apr 18, 20172.332.332.302.312.3134,891
Apr 13, 20172.312.332.312.332.3310,301
Apr 12, 20172.342.342.312.312.316,637
Apr 11, 20172.322.342.322.342.341,672
Apr 10, 20172.372.372.322.322.32993
Apr 07, 20172.402.402.322.342.348,961
Apr 06, 20172.442.442.362.362.362,386
Apr 05, 20172.432.432.372.402.403,362
Apr 04, 20172.422.442.402.432.4311,007
Apr 03, 20172.392.422.372.422.4221,300
Mar 31, 20172.322.382.322.342.346,944
Mar 30, 20172.322.342.322.332.334,568
Mar 29, 20172.402.402.322.322.3215,533
Mar 28, 20172.412.422.362.402.4018,836
Mar 27, 20172.442.442.302.422.4250,654
Mar 24, 20172.382.462.382.462.4622,607
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...