Stockscreener 앱 받기
8.80
1.03%
0.09
Addex Therapeutics Ltd Adr 주식 (ADXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.80 | $8.61 | $0.1901 | 1,231.0 | +1.03% |
| 2025-11-03 | $8.93 | $8.60 | $0.3274 | 3,870.0 | -4.39% |
| 2025-10-31 | $9.70 | $9.11 | $0.59 | 11,020.0 | -1.51% |
| 2025-10-30 | $9.79 | $9.20 | $0.59 | 6,385.0 | -2.32% |
| 2025-10-29 | $9.51 | $9.41 | $0.10 | 767.0 | +0.11% |
| 2025-10-28 | $9.83 | $9.46 | $0.37 | 3,344.0 | -4.65% |
| 2025-10-27 | $9.92 | $9.01 | $0.9111 | 3,857.0 | +3.35% |
| 2025-10-24 | $9.98 | $9.50 | $0.48 | 8,932.0 | -2.54% |
| 2025-10-23 | $9.85 | $8.67 | $1.18 | 17,262.0 | +13.22% |
| 2025-10-22 | $9.27 | $8.70 | $0.5733 | 6,594.0 | -5.95% |
| 2025-10-21 | $10.54 | $9.01 | $1.54 | 20,412.0 | +2.89% |
| 2025-10-20 | $9.77 | $8.67 | $1.10 | 49,302.0 | -17.90% |
| 2025-10-17 | $11.97 | $8.53 | $3.44 | 268,331.0 | +28.37% |
| 2025-10-16 | $8.53 | $8.53 | $0.00 | 2,357.0 | -1.61% |
| 2025-10-15 | $8.71 | $8.67 | $0.04 | 2,444.0 | +1.76% |
| 2025-10-14 | $8.96 | $8.52 | $0.4407 | 2,662.0 | +0.00% |
| 2025-10-13 | $9.10 | $8.52 | $0.58 | 8,114.0 | -9.75% |
| 2025-10-10 | $9.51 | $8.78 | $0.7277 | 2,933.0 | +5.83% |
| 2025-10-09 | $8.92 | $8.92 | $0.00 | 4,694.0 | -3.75% |
| 2025-10-08 | $9.59 | $8.74 | $0.852 | 37,456.0 | +6.77% |
| 2025-10-07 | $9.41 | $8.68 | $0.73 | 7,647.0 | -3.77% |
Addex Therapeutics Ltd Adr 주식 (ADXN) 연도별 가격 이력
이 심층 분석에서는 Addex Therapeutics Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Addex Therapeutics Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addex Therapeutics Ltd Adr 주식 (ADXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.93 | $8.60 | $0.3274 | 5,101.0 | -3.40% |
| 2025-10 | $11.97 | $8.52 | $3.45 | 482,409.0 | -3.65% |
| 2025-09 | $12.05 | $7.70 | $4.35 | 952,014.0 | +19.68% |
| 2025-08 | $8.73 | $7.51 | $1.22 | 14,522.0 | -3.66% |
| 2025-07 | $9.89 | $7.52 | $2.37 | 127,259.0 | -12.86% |
| 2025-06 | $11.31 | $8.02 | $3.29 | 259,527.0 | +17.33% |
| 2025-05 | $8.58 | $7.44 | $1.14 | 32,218.0 | +2.92% |
| 2025-04 | $8.59 | $6.51 | $2.08 | 156,679.0 | +6.16% |
| 2025-03 | $8.92 | $6.77 | $2.15 | 173,204.0 | -13.65% |
| 2025-02 | $9.84 | $6.67 | $3.17 | 139,052.0 | +10.39% |
| 2025-01 | $8.93 | $6.81 | $2.12 | 634,528.0 | +10.00% |
Addex Therapeutics Ltd Adr 주식 (ADXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.92 | $7.12 | $1.80 | 599,168.0 | -5.40% |
| 2024-11 | $11.80 | $7.01 | $4.79 | 1,327,898.0 | -10.67% |
| 2024-10 | $11.84 | $8.83 | $3.01 | 587,454.0 | -0.20% |
| 2024-09 | $11.77 | $8.92 | $2.85 | 671,057.0 | -10.04% |
| 2024-08 | $13.27 | $7.20 | $6.07 | 17,349,853.0 | +33.09% |
| 2024-07 | $8.69 | $7.84 | $0.8548 | 36,256.0 | -0.73% |
| 2024-06 | $9.56 | $7.50 | $2.06 | 76,585.0 | -4.42% |
| 2024-05 | $10.32 | $7.72 | $2.60 | 142,018.0 | +12.42% |
| 2024-04 | $27.90 | $7.50 | $20.40 | 972,850.0 | -40.23% |
| 2024-03 | $12.92 | $8.73 | $4.19 | 145,829.0 | +34.60% |
| 2024-02 | $11.78 | $9.32 | $2.46 | 102,682.0 | -8.12% |
| 2024-01 | $13.50 | $5.90 | $7.60 | 328,812.0 | +71.07% |
Addex Therapeutics Ltd Adr 주식 (ADXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.13 | $5.00 | $2.13 | 152,596.0 | +9.01% |
| 2023-11 | $6.80 | $5.10 | $1.70 | 218,242.0 | -11.76% |
| 2023-10 | $7.61 | $0.325 | $7.29 | 2,011,107.0 | +1,537% |
| 2023-09 | $0.5368 | $0.3401 | $0.1967 | 1,208,976.0 | -17.71% |
| 2023-08 | $0.60 | $0.45 | $0.15 | 726,097.0 | -16.61% |
| 2023-07 | $0.63 | $0.5153 | $0.1147 | 928,456.0 | +7.49% |
| 2023-06 | $0.7199 | $0.4221 | $0.2978 | 2,044,874.0 | -19.74% |
| 2023-05 | $1.00 | $0.64 | $0.36 | 18,872,158.0 | -8.54% |
| 2023-04 | $1.10 | $0.627 | $0.473 | 10,036,461.0 | -24.99% |
| 2023-03 | $2.28 | $0.89 | $1.39 | 5,265,100.0 | -53.84% |
| 2023-02 | $2.26 | $1.06 | $1.20 | 11,375,743.0 | +91.59% |
| 2023-01 | $1.13 | $0.65 | $0.48 | 3,878,249.0 | +69.81% |
0.12%
0.31%
자본화:
|
볼륨(24시간):