Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addex Therapeutics Ltd ADR (NQ: ADXN )

7.650 -0.250 (-3.16%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 7.900 7.900 7.595 7.650 3,890 -0.25(-3.16%)
Aug 22, 2024 7.690 7.950 7.615 7.900 3,651 +0.30(+3.95%)
Aug 21, 2024 7.900 8.135 7.240 7.600 15,252 -0.13(-1.68%)
Aug 19, 2024 7.730 498 +0.23(+3.07%)
Aug 16, 2024 7.830 8.152 7.350 7.500 22,911 -0.12(-1.57%)
Aug 15, 2024 7.850 7.990 7.610 7.620 3,469 -0.05(-0.65%)
Aug 14, 2024 7.935 8.158 7.630 7.670 15,511 -0.10(-1.29%)
Aug 13, 2024 7.750 8.110 7.750 7.770 5,053 -0.28(-3.48%)
Aug 12, 2024 7.950 8.050 7.750 8.050 8,467 +0.15(+1.90%)
Aug 09, 2024 7.760 8.075 7.710 7.900 4,460 +0.20(+2.60%)
Aug 08, 2024 7.800 8.490 7.700 7.700 7,137 +0.19(+2.53%)
Aug 07, 2024 8.290 8.290 7.510 7.510 458 -0.36(-4.60%)
Aug 06, 2024 7.990 7.990 7.650 7.872 4,319 +0.67(+9.33%)
Aug 05, 2024 7.430 7.838 7.200 7.200 5,907 -0.69(-8.80%)
Aug 02, 2024 7.850 7.895 7.840 7.895 509 -0.11(-1.31%)
Aug 01, 2024 8.010 8.020 7.800 8.000 6,398 -0.16(-1.96%)
Jul 31, 2024 8.350 8.690 8.140 8.160 6,073 +0.16(+2.04%)
Jul 30, 2024 8.040 8.040 7.900 7.997 1,564 -0.01(-0.16%)
Jul 29, 2024 8.330 8.350 8.010 8.010 710 +0.01(+0.13%)
Jul 24, 2024 8.000 30 -0.12(-1.48%)
Jul 23, 2024 8.100 8.288 7.940 8.120 2,043 +0.06(+0.74%)
Jul 22, 2024 8.175 8.175 7.970 8.060 8,542 -0.04(-0.49%)
Jul 19, 2024 8.020 8.180 8.020 8.100 700 +0.09(+1.12%)
Jul 18, 2024 8.299 8.299 8.010 8.010 3,661 -0.23(-2.74%)
Jul 17, 2024 8.242 8.270 8.220 8.236 1,022 -0.02(-0.29%)
Jul 16, 2024 8.100 8.260 8.010 8.260 1,406 -0.06(-0.72%)
Jul 15, 2024 8.020 8.400 8.020 8.320 1,691 +0.02(+0.24%)
Jul 12, 2024 8.310 8.360 8.200 8.300 1,025 -0.10(-1.19%)
Jul 11, 2024 8.400 8.400 8.400 8.400 201 +0.06(+0.72%)
Jul 10, 2024 8.340 8.340 8.340 8.340 310 +0.04(+0.48%)
Jul 09, 2024 8.200 8.400 8.200 8.300 686 -0.10(-1.19%)
Jul 08, 2024 8.100 8.400 8.100 8.400 1,649 -0.27(-3.11%)
Jul 05, 2024 8.153 8.670 8.153 8.670 953 +0.83(+10.59%)
Jul 02, 2024 7.840 18 +0.00(+0.06%)
Jul 01, 2024 7.835 7.835 7.835 7.835 245 -0.38(-4.68%)
Jun 28, 2024 8.220 8.220 8.220 8.220 304 +0.06(+0.68%)
Jun 27, 2024 7.975 8.165 7.758 8.165 1,302 +0.18(+2.32%)
Jun 25, 2024 7.980 83 +0.28(+3.64%)
Jun 24, 2024 7.900 8.200 7.700 7.700 3,936 -0.27(-3.45%)
Jun 21, 2024 7.978 7.978 7.975 7.975 412 -0.31(-3.80%)
Jun 20, 2024 7.983 8.416 7.983 8.290 11,076 +0.14(+1.72%)
Jun 18, 2024 8.290 8.500 7.701 8.150 10,582 +0.16(+2.00%)
Jun 17, 2024 8.300 8.300 7.500 7.990 4,007 -0.62(-7.20%)
Jun 14, 2024 8.500 8.610 8.500 8.610 1,394 -0.04(-0.46%)
Jun 13, 2024 8.650 8.650 8.600 8.650 1,138 +0.15(+1.76%)
Jun 12, 2024 8.690 8.940 8.370 8.500 7,635 -0.35(-3.95%)
Jun 11, 2024 8.900 8.950 8.510 8.850 9,292 -0.27(-2.96%)
Jun 10, 2024 8.850 9.470 8.850 9.120 4,295 +0.12(+1.33%)
Jun 07, 2024 8.900 9.140 8.732 9.000 4,356 -0.20(-2.17%)
Jun 06, 2024 9.390 9.550 8.900 9.200 2,336 +0.21(+2.34%)
Jun 05, 2024 9.560 9.560 8.810 8.990 1,006 +0.07(+0.78%)
Jun 04, 2024 9.150 9.197 8.200 8.920 3,414 -0.17(-1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.