Addex Therapeutics Ltd (ADXN)
10.70
+0.95
(+9.74%)
USD |
NASDAQ |
Nov 01, 16:00
10.77
+0.07
(+0.65%)
After-Hours: 20:00
Addex Therapeutics Price: 10.70 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 10.76 | 11.11 | 10.55 | 10.70 | 16783.00 |
| Oct 31, 2024 | 10.72 | 10.72 | 9.73 | 9.75 | 32897.00 |
| Oct 30, 2024 | 10.54 | 11.80 | 10.44 | 10.72 | 49604.00 |
| Oct 29, 2024 | 10.80 | 11.00 | 10.09 | 10.41 | 32277.00 |
| Oct 28, 2024 | 11.26 | 11.65 | 11.01 | 11.01 | 28555.00 |
| Oct 25, 2024 | 11.50 | 11.74 | 10.59 | 11.01 | 16935.00 |
| Oct 24, 2024 | 11.71 | 11.84 | 11.31 | 11.56 | 14439.00 |
| Oct 23, 2024 | 11.31 | 11.35 | 10.86 | 10.86 | 5516.00 |
| Oct 22, 2024 | 11.21 | 11.65 | 10.67 | 10.67 | 67655.00 |
| Oct 21, 2024 | 10.89 | 10.90 | 10.18 | 10.30 | 41907.00 |
| Oct 18, 2024 | 10.38 | 10.61 | 10.04 | 10.44 | 18920.00 |
| Oct 17, 2024 | 10.46 | 10.60 | 10.44 | 10.60 | 8604.00 |
| Oct 16, 2024 | 10.25 | 10.55 | 10.25 | 10.55 | 9432.00 |
| Oct 15, 2024 | 10.81 | 10.81 | 10.10 | 10.45 | 12358.00 |
| Oct 14, 2024 | 10.08 | 10.50 | 10.03 | 10.50 | 6317.00 |
| Oct 11, 2024 | 10.46 | 10.46 | 10.02 | 10.26 | 11893.00 |
| Oct 10, 2024 | 9.83 | 10.47 | 9.83 | 10.34 | 9640.00 |
| Oct 09, 2024 | 10.00 | 10.24 | 9.754 | 10.24 | 17332.00 |
| Oct 08, 2024 | 10.04 | 10.34 | 9.52 | 10.34 | 31803.00 |
| Oct 07, 2024 | 9.96 | 10.00 | 9.335 | 9.335 | 25781.00 |
| Oct 04, 2024 | 9.174 | 9.83 | 9.174 | 9.44 | 15592.00 |
| Oct 03, 2024 | 9.120 | 10.00 | 8.830 | 9.400 | 65727.00 |
| Oct 02, 2024 | 9.23 | 9.32 | 8.90 | 9.28 | 14887.00 |
| Oct 01, 2024 | 9.75 | 10.000 | 9.23 | 9.23 | 49535.00 |
| Sep 30, 2024 | 9.98 | 10.00 | 9.50 | 9.77 | 13822.00 |
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
97.18
Average
41.00
Median
Feb 28 2023
Price Benchmarks
| AC Immune SA | 3.00 |
| CRISPR Therapeutics AG | 50.76 |
| NLS Pharmaceutics Ltd | 3.60 |
| Molecular Partners AG | 6.12 |
| MoonLake Immunotherapeutics | 46.76 |
Price Related Metrics
| PS Ratio | 10.19 |
| Price to Book Value | 0.8125 |
| Earnings Yield | -15.35% |
| Market Cap | 11.44M |