Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

8.060 -0.040 (-0.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 8.676 9.430 8.365 9.090 8,646 +0.49(+5.70%)
May 31, 2024 8.390 8.600 8.390 8.600 659 -0.04(-0.46%)
May 30, 2024 9.090 9.215 8.055 8.640 6,033 +0.24(+2.80%)
May 29, 2024 8.560 8.640 7.720 8.404 3,098 -0.14(-1.59%)
May 28, 2024 8.800 8.850 8.085 8.540 9,816 +0.53(+6.62%)
May 24, 2024 8.770 8.770 8.000 8.010 2,498 -0.78(-8.82%)
May 23, 2024 8.800 8.820 8.785 8.785 833 -0.04(-0.40%)
May 22, 2024 9.126 9.126 8.640 8.820 681 +0.10(+1.20%)
May 21, 2024 8.570 8.716 8.568 8.716 2,328 -0.08(-0.96%)
May 20, 2024 8.590 8.850 8.580 8.800 2,330 +0.01(+0.11%)
May 17, 2024 8.550 8.790 8.360 8.790 6,499 +0.00(+0.00%)
May 16, 2024 8.870 9.155 8.700 8.790 8,483 -0.21(-2.33%)
May 15, 2024 9.230 9.300 8.620 9.000 14,001 -0.45(-4.76%)
May 14, 2024 9.600 9.600 9.400 9.450 2,912 +0.12(+1.28%)
May 13, 2024 9.570 9.570 9.330 9.330 2,336 -0.01(-0.10%)
May 10, 2024 9.420 9.450 9.275 9.340 5,587 +0.39(+4.36%)
May 09, 2024 9.020 9.350 8.560 8.950 9,710 -0.05(-0.56%)
May 08, 2024 9.350 9.450 8.700 9.000 6,007 -0.15(-1.64%)
May 07, 2024 9.600 9.600 9.060 9.150 7,084 +0.00(+0.00%)
May 06, 2024 9.600 10.32 9.150 9.150 8,188 +0.20(+2.23%)
May 03, 2024 9.100 9.394 8.940 8.950 7,875 +0.10(+1.13%)
May 02, 2024 8.110 9.870 8.110 8.850 19,483 +0.74(+9.12%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.