Addex Therapeutics Ltd (ADXN)
21.15
-0.85
(-3.86%)
USD |
NASDAQ |
Apr 18, 16:00
21.01
-0.14
(-0.66%)
After-Hours: 20:00
Addex Therapeutics Price: 21.15 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 24.30 | 24.69 | 20.60 | 21.15 | 18624.00 |
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 |
Apr 11, 2024 | 25.52 | 26.50 | 24.81 | 26.15 | 15169.00 |
Apr 10, 2024 | 24.13 | 27.40 | 23.52 | 27.24 | 16138.00 |
Apr 09, 2024 | 25.90 | 27.90 | 23.00 | 27.90 | 148227.0 |
Apr 08, 2024 | 17.90 | 21.85 | 17.49 | 21.85 | 40761.00 |
Apr 05, 2024 | 16.69 | 17.87 | 16.20 | 17.87 | 9153.00 |
Apr 04, 2024 | 16.86 | 18.74 | 16.02 | 16.38 | 56653.00 |
Apr 03, 2024 | 15.11 | 17.50 | 14.50 | 15.40 | 294838.0 |
Apr 02, 2024 | 12.64 | 13.78 | 12.64 | 13.24 | 8242.00 |
Apr 01, 2024 | 12.50 | 13.00 | 12.49 | 13.00 | 2874.00 |
Mar 28, 2024 | 12.67 | 12.92 | 12.25 | 12.80 | 4844.00 |
Mar 27, 2024 | 12.35 | 12.80 | 11.63 | 12.35 | 4212.00 |
Mar 26, 2024 | 11.87 | 12.60 | 11.87 | 12.05 | 6402.00 |
Mar 25, 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 836.00 |
Mar 22, 2024 | 11.90 | 11.90 | 11.70 | 11.72 | 2200.00 |
Mar 21, 2024 | 12.03 | 12.10 | 11.51 | 12.10 | 7482.00 |
Mar 20, 2024 | 12.24 | 12.45 | 11.50 | 12.20 | 4449.00 |
Mar 19, 2024 | 11.37 | 12.04 | 11.37 | 12.04 | 6355.00 |
Mar 18, 2024 | 11.64 | 11.99 | 11.45 | 11.98 | 7592.00 |
Mar 15, 2024 | 11.42 | 12.00 | 11.35 | 11.71 | 6339.00 |
Mar 14, 2024 | 11.37 | 11.94 | 11.00 | 11.21 | 1697.00 |
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
108.65
Average
101.30
Median
Price Benchmarks
AC Immune SA | 2.38 |
CRISPR Therapeutics AG | 56.14 |
NLS Pharmaceutics Ltd | 0.1327 |
Molecular Partners AG | 3.74 |
MoonLake Immunotherapeutics | 42.28 |
Price Related Metrics
PS Ratio | 5.291 |
Price to Book Value | 4.868 |
Earnings Yield | -92.62% |
Market Cap | 20.99M |