8.10
price down icon1.22%   -0.10
after-market 시간 외 거래: 8.10
loading

Addex Therapeutics Ltd Adr 주식 (ADXN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $8.10 $8.01 $0.09 358.0 -1.22%
2025-07-31 $8.35 $8.20 $0.15 566.0 -1.20%
2025-07-30 $8.36 $8.30 $0.06 314.0 +1.97%
2025-07-29 $8.14 $8.05 $0.09 2,378.0 -4.80%
2025-07-28 $8.55 $8.50 $0.05 1,453.0 -0.23%
2025-07-25 $8.57 $8.57 $0.00 293.0 +3.56%
2025-07-24 $8.28 $8.28 $0.00 957.0 -1.14%
2025-07-23 $8.61 $8.22 $0.3949 3,014.0 +6.90%
2025-07-22 $8.61 $7.52 $1.09 4,880.0 -3.56%
2025-07-21 $8.32 $8.12 $0.201 1,910.0 +7.68%
2025-07-18 $8.71 $7.54 $1.17 3,217.0 -12.22%
2025-07-17 $8.59 $8.50 $0.09 649.0 -2.72%
2025-07-16 $9.00 $8.83 $0.17 1,980.0 -1.89%
2025-07-15 $9.15 $8.83 $0.3235 2,279.0 +0.00%
2025-07-14 $9.00 $9.00 $0.00 448.0 +1.93%
2025-07-11 $9.10 $8.83 $0.27 5,849.0 -1.23%
2025-07-10 $9.27 $8.78 $0.486 2,923.0 -3.76%
2025-07-09 $9.44 $8.91 $0.5334 5,294.0 -2.01%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $8.10 $8.01 $0.09 358.0 +0.00%
2025-07 $9.89 $7.52 $2.37 127,617.0 -13.92%
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

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

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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
자본화:     |  볼륨(24시간):