StocksAddex Therapeutics Ltd (ADXN)
ADXN
Close Price: 7.47
Open Price: 7.0
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 8.020000457763672 | 8.5 | 8.010000228881836 | 8.369999885559082 | 8000 |
| 06 Jan 2025 | 8.930000305175781 | 8.930000305175781 | 7.980000019073486 | 7.980000019073486 | 7600 |
| 07 Jan 2025 | 8.53499984741211 | 8.699999809265137 | 8.199999809265137 | 8.199999809265137 | 22000 |
| 08 Jan 2025 | 8.220000267028809 | 8.699999809265137 | 7.380000114440918 | 8.09000015258789 | 112900 |
| 10 Jan 2025 | 8.359999656677246 | 8.5 | 7.519999980926514 | 7.519999980926514 | 18800 |
| 13 Jan 2025 | 7.989999771118164 | 8.355999946594238 | 7.28000020980835 | 7.650000095367432 | 68400 |
| 14 Jan 2025 | 7.960000038146973 | 8.359999656677246 | 7.389999866485596 | 7.389999866485596 | 74800 |
| 15 Jan 2025 | 7.880000114440918 | 7.880000114440918 | 7.598999977111816 | 7.75 | 16600 |
| 16 Jan 2025 | 7.880000114440918 | 7.949999809265137 | 7.710000038146973 | 7.949999809265137 | 45500 |
| 17 Jan 2025 | 8.111000061035156 | 8.111000061035156 | 7.920000076293945 | 7.96999979019165 | 5100 |
| 21 Jan 2025 | 8.0 | 8.399999618530273 | 7.349999904632568 | 7.690000057220459 | 74700 |
| 22 Jan 2025 | 7.739999771118164 | 7.820000171661377 | 7.35099983215332 | 7.699999809265137 | 8300 |
| 23 Jan 2025 | 7.820000171661377 | 7.820000171661377 | 7.760000228881836 | 7.760000228881836 | 3000 |
| 24 Jan 2025 | 8.350000381469727 | 8.744999885559082 | 7.21999979019165 | 8.470000267028809 | 44700 |
| 27 Jan 2025 | 8.510000228881836 | 8.529999732971191 | 8.100000381469727 | 8.529999732971191 | 26900 |
| 28 Jan 2025 | 8.300000190734863 | 8.3100004196167 | 7.610000133514404 | 7.610000133514404 | 5600 |
| 29 Jan 2025 | 7.929999828338623 | 7.951000213623047 | 7.380000114440918 | 7.559999942779541 | 4000 |
| 30 Jan 2025 | 7.920000076293945 | 7.980000019073486 | 6.814000129699707 | 7.309999942779541 | 74500 |
| 31 Jan 2025 | 7.789999961853027 | 7.809999942779541 | 7.570000171661377 | 7.699999809265137 | 7000 |
| 03 Feb 2025 | 7.309999942779541 | 7.489999771118164 | 7.199999809265137 | 7.309999942779541 | 5600 |
| 04 Feb 2025 | 8.039999961853027 | 8.039999961853027 | 8.039999961853027 | 8.039999961853027 | 1000 |
| 05 Feb 2025 | 7.489999771118164 | 7.760000228881836 | 7.489999771118164 | 7.739999771118164 | 3600 |
| 06 Feb 2025 | 7.739999771118164 | 7.739999771118164 | 7.739999771118164 | 7.739999771118164 | 0 |
| 07 Feb 2025 | 7.755000114440918 | 7.860000133514404 | 7.489999771118164 | 7.739999771118164 | 4100 |
| 10 Feb 2025 | 7.739999771118164 | 7.900000095367432 | 7.25 | 7.349999904632568 | 8300 |
| 11 Feb 2025 | 7.409999847412109 | 7.619999885559082 | 6.730999946594238 | 6.730999946594238 | 11100 |
| 12 Feb 2025 | 7.159999847412109 | 7.159999847412109 | 7.059999942779541 | 7.059999942779541 | 7100 |
| 13 Feb 2025 | 7.059999942779541 | 7.059999942779541 | 7.059999942779541 | 7.059999942779541 | 0 |
| 14 Feb 2025 | 7.489999771118164 | 7.489999771118164 | 7.355999946594238 | 7.355999946594238 | 2800 |
| 18 Feb 2025 | 7.300000190734863 | 7.886000156402588 | 7.300000190734863 | 7.309999942779541 | 3700 |
| 19 Feb 2025 | 7.230000019073486 | 7.71999979019165 | 6.670000076293945 | 7.71999979019165 | 2400 |
| 20 Feb 2025 | 7.269999980926514 | 7.800000190734863 | 7.21999979019165 | 7.800000190734863 | 8500 |
| 21 Feb 2025 | 7.690000057220459 | 7.7829999923706055 | 7.300000190734863 | 7.519999980926514 | 7000 |
| 24 Feb 2025 | 8.649999618530273 | 9.84000015258789 | 7.880000114440918 | 9.0 | 46100 |
| 25 Feb 2025 | 9.260000228881836 | 9.5 | 7.25 | 8.050000190734863 | 16000 |
| 26 Feb 2025 | 8.744999885559082 | 9.0 | 8.180000305175781 | 8.449999809265137 | 9300 |
| 27 Feb 2025 | 8.449999809265137 | 8.5 | 8.225000381469727 | 8.5 | 1100 |
| 28 Feb 2025 | 8.5 | 8.5 | 8.449999809265137 | 8.5 | 1600 |
| 03 Mar 2025 | 8.59000015258789 | 8.920000076293945 | 8.010000228881836 | 8.25 | 12800 |
| 04 Mar 2025 | 7.099999904632568 | 7.869999885559082 | 7.099999904632568 | 7.605000019073486 | 7600 |
| 05 Mar 2025 | 7.400000095367432 | 7.949999809265137 | 7.25 | 7.699999809265137 | 2600 |
| 06 Mar 2025 | 8.0 | 8.0 | 7.800000190734863 | 8.0 | 7900 |
| 07 Mar 2025 | 7.820000171661377 | 8.699999809265137 | 7.510000228881836 | 7.699999809265137 | 6000 |
| 10 Mar 2025 | 7.25 | 7.699999809265137 | 7.139999866485596 | 7.349999904632568 | 10200 |
| 11 Mar 2025 | 7.210000038146973 | 7.25 | 6.769999980926514 | 6.769999980926514 | 8400 |
| 12 Mar 2025 | 7.309999942779541 | 8.0 | 7.199999809265137 | 7.610000133514404 | 6700 |
| 13 Mar 2025 | 7.545000076293945 | 7.545000076293945 | 6.940000057220459 | 7.099999904632568 | 5400 |
| 14 Mar 2025 | 7.409999847412109 | 7.889999866485596 | 6.900000095367432 | 7.539999961853027 | 5400 |
| 17 Mar 2025 | 7.579999923706055 | 7.701000213623047 | 7.239999771118164 | 7.699999809265137 | 5400 |
| 18 Mar 2025 | 7.489999771118164 | 7.699999809265137 | 6.820000171661377 | 7.300000190734863 | 21300 |
| 19 Mar 2025 | 7.5 | 8.0 | 7.300000190734863 | 7.550000190734863 | 31600 |
| 20 Mar 2025 | 7.980000019073486 | 7.980000019073486 | 7.659999847412109 | 7.659999847412109 | 1000 |
| 21 Mar 2025 | 7.880000114440918 | 7.929999828338623 | 7.539999961853027 | 7.599999904632568 | 3800 |
| 24 Mar 2025 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 7.599999904632568 | 0 |
| 25 Mar 2025 | 7.159999847412109 | 7.550000190734863 | 7.159999847412109 | 7.5 | 1400 |
| 26 Mar 2025 | 7.739999771118164 | 7.900000095367432 | 7.389999866485596 | 7.730000019073486 | 8000 |
| 27 Mar 2025 | 8.010000228881836 | 8.010000228881836 | 8.010000228881836 | 8.010000228881836 | 1000 |
| 28 Mar 2025 | 7.699999809265137 | 8.050000190734863 | 7.400000095367432 | 8.050000190734863 | 2200 |
| 31 Mar 2025 | 7.550000190734863 | 7.949999809265137 | 7.340000152587891 | 7.340000152587891 | 24400 |
| 01 Apr 2025 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 7.099999904632568 | 700 |
| 02 Apr 2025 | 7.0 | 7.449999809265137 | 7.0 | 7.449999809265137 | 7500 |