Addex Therapeutics Ltd (ADXN)
8.78
-0.01
(-0.11%)
USD |
NASDAQ |
May 17, 16:00
8.78
0.00 (0.00%)
After-Hours: 20:00
Addex Therapeutics Price: 8.78 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 8.87 | 9.155 | 8.70 | 8.79 | 8453.00 |
| May 15, 2024 | 9.23 | 9.30 | 8.62 | 9.00 | 14001.00 |
| May 14, 2024 | 9.600 | 9.60 | 9.40 | 9.45 | 2912.00 |
| May 13, 2024 | 9.57 | 9.57 | 9.330 | 9.330 | 2336.00 |
| May 10, 2024 | 9.42 | 9.45 | 9.276 | 9.34 | 5587.00 |
| May 09, 2024 | 9.02 | 9.35 | 8.56 | 8.95 | 9710.00 |
| May 08, 2024 | 9.345 | 9.45 | 8.70 | 9.00 | 6007.00 |
| May 07, 2024 | 9.596 | 9.60 | 9.06 | 9.15 | 7084.00 |
| May 06, 2024 | 9.60 | 10.32 | 9.15 | 9.15 | 8188.00 |
| May 03, 2024 | 9.10 | 9.394 | 8.94 | 8.95 | 7875.00 |
| May 02, 2024 | 8.11 | 9.87 | 8.11 | 8.85 | 19483.00 |
| May 01, 2024 | 8.29 | 8.489 | 8.00 | 8.110 | 15613.00 |
| Apr 30, 2024 | 8.29 | 8.36 | 7.65 | 7.65 | 63580.00 |
| Apr 29, 2024 | 7.62 | 9.207 | 7.50 | 7.54 | 160843.0 |
| Apr 26, 2024 | 13.99 | 17.05 | 13.99 | 16.10 | 21467.00 |
| Apr 25, 2024 | 15.33 | 16.10 | 15.20 | 15.41 | 5074.00 |
| Apr 24, 2024 | 16.81 | 16.89 | 15.09 | 15.55 | 11507.00 |
| Apr 23, 2024 | 18.70 | 18.74 | 17.50 | 18.74 | 12934.00 |
| Apr 22, 2024 | 19.39 | 20.04 | 18.96 | 19.28 | 6499.00 |
| Apr 19, 2024 | 20.60 | 20.60 | 17.00 | 20.05 | 19537.00 |
| Apr 18, 2024 | 24.30 | 24.69 | 20.60 | 20.96 | 18787.00 |
| Apr 17, 2024 | 24.78 | 25.19 | 20.75 | 22.00 | 16288.00 |
| Apr 16, 2024 | 22.30 | 22.90 | 20.75 | 22.60 | 20783.00 |
| Apr 15, 2024 | 25.56 | 25.60 | 22.16 | 24.75 | 18321.00 |
| Apr 12, 2024 | 26.59 | 26.59 | 23.44 | 25.57 | 7558.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.15
Minimum
Dec 18 2023
483.80
Maximum
Dec 24 2020
106.74
Average
97.60
Median
Mar 21 2022
Price Benchmarks
| AC Immune SA | 3.21 |
| CRISPR Therapeutics AG | 56.19 |
| NLS Pharmaceutics Ltd | 0.1533 |
| Molecular Partners AG | 3.87 |
| MoonLake Immunotherapeutics | 39.74 |
Price Related Metrics
| PS Ratio | 3.041 |
| Price to Book Value | 6.881 |
| Earnings Yield | -212.5% |
| Market Cap | 9.384M |