Addex Therapeutics Ltd American Depositary Sharesのデータ

Addex Therapeutics Ltd American Depositary Sharesの基本情報

名前 Addex Therapeutics Ltd American Depositary Shares
ティッカー ADXN
Switzerland
上場年 nan
セクター Health Care

Addex Therapeutics Ltd American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.65 11.82 12.5 12.09 175600.0 12.09
2021-02-12 11.74 11.31 11.44 11.52 18900.0 11.52
2021-02-11 11.81 11.3 11.6 11.4 27100.0 11.4
2021-02-10 11.94 11.44 11.81 11.52 24800.0 11.52
2021-02-09 12.18 11.5 12.05 11.73 41100.0 11.73
2021-02-08 12.36 11.77 11.77 11.77 52600.0 11.77
2021-02-05 11.57 11.26 11.46 11.41 17800.0 11.41
2021-02-04 11.59 11.35 11.53 11.41 20500.0 11.41
2021-02-03 11.69 11.21 11.42 11.34 19800.0 11.34
2021-02-02 11.87 11.45 11.53 11.56 45600.0 11.56
2021-02-01 11.48 10.58 10.58 11.16 44400.0 11.16
2021-01-29 11.41 10.59 11.39 10.76 49100.0 10.76
2021-01-28 11.32 10.97 11.25 11.05 46200.0 11.05
2021-01-27 11.5 10.9 11.0 11.1 123400.0 11.1
2021-01-26 11.6 11.16 11.4 11.21 77500.0 11.21
2021-01-25 11.79 11.32 11.79 11.6 113600.0 11.6
2021-01-22 12.45 11.52 12.39 12.12 299600.0 12.12
2021-01-21 18.87 12.51 16.61 12.94 4215100.0 12.94
2021-01-20 10.73 10.45 10.58 10.62 25700.0 10.62
2021-01-19 10.9 10.38 10.72 10.51 40500.0 10.51
2021-01-15 10.85 10.4 10.59 10.7 11800.0 10.7
2021-01-14 10.9 10.51 10.7 10.74 33500.0 10.74
2021-01-13 10.68 10.3 10.59 10.38 26100.0 10.38
2021-01-12 10.66 10.3 10.36 10.38 28700.0 10.38
2021-01-11 10.78 10.39 10.39 10.55 23500.0 10.55
2021-01-08 10.7 10.56 10.6 10.7 77700.0 10.7
2021-01-07 10.83 10.36 10.83 10.51 397100.0 10.51
2021-01-06 13.7 12.98 13.5 13.4 10700.0 13.4
2021-01-05 13.94 13.65 13.94 13.78 11200.0 13.78
2021-01-04 14.29 12.66 13.79 14.11 10800.0 14.11
2020-12-31 14.23 12.46 13.26 13.4 18500.0 13.4
2020-12-30 14.5 13.12 13.12 14.3 15300.0 14.3
2020-12-29 14.82 13.42 13.42 14.55 28400.0 14.55
2020-12-28 17.98 14.0 17.98 14.02 204200.0 14.02
2020-12-24 35.0 13.0 13.0 24.19 551200.0 24.19
2020-12-23 12.9 12.1 12.2 12.5 4600.0 12.5
2020-12-22 14.18 11.5 14.18 11.98 4500.0 11.98
2020-12-21 13.05 12.5 13.05 12.5 1400.0 12.5
2020-12-18 13.49 11.43 12.08 12.16 14200.0 12.16
2020-12-17 13.21 11.27 13.21 12.0 7800.0 12.0
2020-12-16 12.89 11.34 12.69 12.89 6400.0 12.89
2020-12-15 13.24 11.78 11.78 12.6 11500.0 12.6
2020-12-14 11.9 11.05 11.9 11.86 1900.0 11.86
2020-12-11 16.35 11.8 16.35 11.8 5700.0 11.8
2020-12-10 12.49 11.5 12.36 12.49 19500.0 12.49
2020-12-09 12.85 10.41 10.59 12.85 4000.0 12.85
2020-12-08 10.67 10.42 10.67 10.42 300.0 10.42
2020-12-07 11.25 11.09 11.25 11.09 300.0 11.09
2020-12-04 10.56 10.56 10.56 10.56 0.0 10.56
2020-12-03 10.56 10.56 10.56 10.56 0.0 10.56
2020-12-02 10.61 10.56 10.61 10.56 500.0 10.56
2020-12-01 11.08 9.93 10.69 10.01 1500.0 10.01
2020-11-30 11.05 9.79 11.05 9.79 1300.0 9.79
2020-11-27 10.62 10.62 10.62 10.62 700.0 10.62
2020-11-25 11.05 11.05 11.05 11.05 100.0 11.05
2020-11-24 11.05 11.05 11.05 11.05 500.0 11.05
2020-11-23 11.45 11.05 11.16 11.05 800.0 11.05
2020-11-20 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-19 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-18 12.39 11.8 12.0 12.0 3500.0 12.0
2020-11-17 12.06 12.06 12.06 12.06 400.0 12.06
2020-11-16 11.89 11.89 11.89 11.89 0.0 11.89
2020-11-13 11.89 11.89 11.89 11.89 0.0 11.89
2020-11-12 11.89 11.88 11.88 11.89 300.0 11.89
2020-11-11 11.36 11.36 11.36 11.36 0.0 11.36
2020-11-10 11.36 11.36 11.36 11.36 0.0 11.36
2020-11-09 11.36 10.53 10.53 11.36 400.0 11.36
2020-11-06 11.33 11.33 11.33 11.33 100.0 11.33
2020-11-05 11.42 11.42 11.42 11.42 0.0 11.42
2020-11-04 11.42 11.42 11.42 11.42 0.0 11.42
2020-11-03 11.89 11.42 11.89 11.42 200.0 11.42
2020-11-02 11.03 11.03 11.03 11.03 0.0 11.03
2020-10-30 11.03 11.03 11.03 11.03 0.0 11.03
2020-10-29 11.03 11.03 11.03 11.03 0.0 11.03
2020-10-28 11.03 11.03 11.03 11.03 100.0 11.03
2020-10-27 12.45 12.45 12.45 12.45 0.0 12.45
2020-10-26 12.45 12.45 12.45 12.45 0.0 12.45
2020-10-23 12.45 12.45 12.45 12.45 0.0 12.45
2020-10-22 12.45 12.45 12.45 12.45 100.0 12.45
2020-10-21 12.45 12.45 12.45 12.45 0.0 12.45
2020-10-20 12.45 12.45 12.45 12.45 100.0 12.45
2020-10-19 12.72 12.45 12.72 12.45 400.0 12.45
2020-10-16 12.2 12.2 12.2 12.2 0.0 12.2
2020-10-15 12.2 12.2 12.2 12.2 0.0 12.2
2020-10-14 12.24 12.2 12.24 12.2 1100.0 12.2
2020-10-13 11.77 11.77 11.77 11.77 200.0 11.77
2020-10-12 12.68 12.68 12.68 12.68 0.0 12.68
2020-10-09 12.68 12.68 12.68 12.68 0.0 12.68
2020-10-08 12.68 12.68 12.68 12.68 0.0 12.68
2020-10-07 12.68 12.68 12.68 12.68 0.0 12.68
2020-10-06 12.68 12.68 12.68 12.68 0.0 12.68
2020-10-05 12.68 12.68 12.68 12.68 300.0 12.68
2020-10-02 13.14 13.14 13.14 13.14 200.0 13.14
2020-10-01 12.27 12.27 12.27 12.27 0.0 12.27
2020-09-30 12.27 12.27 12.27 12.27 200.0 12.27
2020-09-29 12.04 12.04 12.04 12.04 100.0 12.04
2020-09-28 12.35 12.35 12.35 12.35 0.0 12.35
2020-09-25 12.35 12.35 12.35 12.35 0.0 12.35
2020-09-24 12.35 12.07 12.07 12.35 700.0 12.35
2020-09-23 11.6 11.42 11.47 11.55 1200.0 11.55
2020-09-22 12.73 12.73 12.73 12.73 0.0 12.73
2020-09-21 12.73 12.67 12.71 12.73 600.0 12.73
2020-09-18 13.62 12.26 13.62 12.26 900.0 12.26
2020-09-17 13.52 13.52 13.52 13.52 600.0 13.52
2020-09-16 11.78 11.78 11.78 11.78 0.0 11.78
2020-09-15 11.78 11.78 11.78 11.78 0.0 11.78
2020-09-14 13.45 11.78 12.77 11.78 1700.0 11.78
2020-09-11 13.11 12.55 12.55 12.6 2400.0 12.6
2020-09-10 13.13 13.13 13.13 13.13 900.0 13.13
2020-09-09 13.86 13.26 13.26 13.86 700.0 13.86
2020-09-08 14.69 13.32 14.69 13.83 5300.0 13.83
2020-09-04 15.22 13.66 13.7 14.77 13800.0 14.77
2020-09-03 14.73 11.65 14.73 11.65 3100.0 11.65
2020-09-02 14.7 14.15 14.15 14.7 600.0 14.7
2020-09-01 14.6 13.01 14.6 14.01 1100.0 14.01
2020-08-31 15.6 14.01 15.37 14.96 5500.0 14.96
2020-08-28 16.08 13.37 14.67 14.27 26100.0 14.27
2020-08-27 14.2 11.48 14.0 11.9 15000.0 11.9
2020-08-26 14.4 14.4 14.4 14.4 500.0 14.4
2020-08-25 14.79 13.51 14.7 14.0 1200.0 14.0
2020-08-24 15.01 14.0 15.01 14.01 4700.0 14.01
2020-08-21 17.31 13.7 14.5 14.1 19200.0 14.1
2020-08-20 14.62 13.81 14.02 13.81 900.0 13.81
2020-08-19 14.0 14.0 14.0 14.0 200.0 14.0
2020-08-18 14.01 13.52 13.52 14.01 600.0 14.01
2020-08-17 13.5 13.5 13.5 13.5 500.0 13.5
2020-08-14 15.61 13.0 14.49 13.0 3700.0 13.0
2020-08-13 15.44 12.95 14.0 14.66 4800.0 14.66
2020-08-12 17.39 14.0 14.29 14.41 15700.0 14.41
2020-08-11 14.99 13.83 14.14 14.43 4800.0 14.43
2020-08-10 17.64 14.44 17.64 14.69 14700.0 14.69
2020-08-07 37.52 13.67 13.67 21.0 16600.0 21.0
2020-08-06 11.63 11.62 11.63 11.62 1100.0 11.62
2020-08-05 10.74 10.74 10.74 10.74 700.0 10.74
2020-08-04 10.15 10.15 10.15 10.15 700.0 10.15
2020-08-03 9.3 9.3 9.3 9.3 100.0 9.3
2020-07-31 9.3 9.3 9.3 9.3 600.0 9.3
2020-07-30 9.43 9.05 9.43 9.05 800.0 9.05
2020-07-29 9.5 8.56 9.5 8.56 900.0 8.56
2020-07-28 9.55 8.65 8.93 8.65 5300.0 8.65
2020-07-27 9.96 9.26 9.96 9.73 5500.0 9.73
2020-07-24 11.5 8.01 8.31 9.4 24200.0 9.4
2020-07-23 7.64 7.0 7.64 7.0 1000.0 7.0
2020-07-22 8.52 8.52 8.52 8.52 0.0 8.52
2020-07-21 8.52 8.52 8.52 8.52 0.0 8.52
2020-07-20 8.52 8.52 8.52 8.52 0.0 8.52
2020-07-17 8.52 8.52 8.52 8.52 0.0 8.52
2020-07-16 9.0 8.52 9.0 8.52 900.0 8.52
2020-07-15 9.0 8.98 8.98 9.0 500.0 9.0
2020-07-14 10.35 10.35 10.35 10.35 0.0 10.35
2020-07-13 10.35 10.35 10.35 10.35 0.0 10.35
2020-07-10 10.35 9.56 9.56 10.35 300.0 10.35
2020-07-09 10.45 10.44 10.44 10.45 300.0 10.45
2020-07-08 9.16 9.16 9.16 9.16 100.0 9.16
2020-07-07 9.21 9.21 9.21 9.21 700.0 9.21
2020-07-06 9.19 9.19 9.19 9.19 600.0 9.19
2020-07-02 9.44 9.44 9.44 9.44 100.0 9.44
2020-07-01 9.82 8.84 9.82 8.84 500.0 8.84
2020-06-30 9.46 8.72 9.46 8.72 1000.0 8.72
2020-06-29 9.56 8.19 9.55 9.0 2000.0 9.0
2020-06-26 9.83 9.83 9.83 9.83 0.0 9.83
2020-06-25 10.3 9.16 10.3 9.83 2200.0 9.83
2020-06-24 9.57 9.12 9.57 9.12 900.0 9.12
2020-06-23 9.6 9.6 9.6 9.6 300.0 9.6
2020-06-22 9.73 9.73 9.73 9.73 0.0 9.73
2020-06-19 10.38 9.73 10.38 9.73 900.0 9.73
2020-06-18 10.63 10.05 10.63 10.58 1600.0 10.58
2020-06-17 11.98 8.55 8.55 11.79 2500.0 11.79
2020-06-16 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-15 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-12 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-11 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-10 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-09 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-08 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-05 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-04 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-03 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-02 7.28 7.28 7.28 7.28 0.0 7.28
2020-06-01 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-29 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-28 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-27 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-26 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-22 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-21 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-20 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-19 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-18 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-15 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-14 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-13 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-12 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-11 7.28 7.28 7.28 7.28 0.0 7.28
2020-05-08 8.29 7.28 8.16 7.28 3300.0 7.28
2020-05-07 7.46 7.46 7.46 7.46 0.0 7.46
2020-05-06 7.46 7.46 7.46 7.46 0.0 7.46
2020-05-05 7.46 7.46 7.46 7.46 0.0 7.46
2020-05-04 7.46 7.46 7.46 7.46 0.0 7.46
2020-05-01 7.46 7.46 7.46 7.46 0.0 7.46
2020-04-30 7.46 7.46 7.46 7.46 0.0 7.46
2020-04-29 7.46 7.46 7.46 7.46 0.0 7.46
2020-04-28 7.46 7.46 7.46 7.46 0.0 7.46
2020-04-27 7.46 7.46 7.46 7.46 0.0 7.46
2020-04-24 7.46 7.46 7.46 7.46 0.0 7.46
2020-04-23 7.46 7.46 7.46 7.46 300.0 7.46
2020-04-22 8.19 6.24 8.19 7.0 2500.0 7.0
2020-04-21 8.5 8.5 8.5 8.5 0.0 8.5
2020-04-20 8.5 8.5 8.5 8.5 0.0 8.5
2020-04-17 8.5 8.5 8.5 8.5 1000.0 8.5
2020-04-16 8.23 8.23 8.23 8.23 0.0 8.23
2020-04-15 8.23 8.23 8.23 8.23 0.0 8.23
2020-04-14 8.23 8.23 8.23 8.23 100.0 8.23
2020-04-13 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-09 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-08 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-07 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-06 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-03 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-02 6.75 6.75 6.75 6.75 0.0 6.75
2020-04-01 6.75 6.75 6.75 6.75 100.0 6.75
2020-03-31 7.33 6.6 7.33 6.6 300.0 6.6
2020-03-30 7.5 7.5 7.5 7.5 0.0 7.5
2020-03-27 8.0 7.5 7.96 7.5 1100.0 7.5
2020-03-26 6.23 6.23 6.23 6.23 0.0 6.23
2020-03-25 6.23 6.23 6.23 6.23 1000.0 6.23
2020-03-24 6.19 6.19 6.19 6.19 0.0 6.19
2020-03-23 6.19 6.19 6.19 6.19 300.0 6.19
2020-03-20 7.04 6.34 7.04 6.34 200.0 6.34
2020-03-19 7.04 7.04 7.04 7.04 0.0 7.04
2020-03-18 7.04 7.04 7.04 7.04 0.0 7.04
2020-03-17 7.04 7.04 7.04 7.04 1200.0 7.04
2020-03-16 8.0 7.82 8.0 7.82 200.0 7.82
2020-03-13 8.85 8.85 8.85 8.85 0.0 8.85
2020-03-12 8.85 8.85 8.85 8.85 100.0 8.85
2020-03-11 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-10 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-09 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-06 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-05 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-04 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-03 11.3 11.3 11.3 11.3 0.0 11.3
2020-03-02 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-28 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-27 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-26 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-25 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-24 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-21 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-20 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-19 11.3 11.3 11.3 11.3 0.0 11.3
2020-02-18 11.3 11.3 11.3 11.3 0.0 11.3