Stockscreener 앱 받기
8.8001
0.11%
+0.0101
시간 외 거래:
8.8001
Addex Therapeutics Ltd ADR 주식 (ADXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $8.85 | $8.58 | $0.27 | 2,330.0 | +0.11% |
| 2024-05-17 | $8.79 | $8.36 | $0.43 | 6,499.0 | +0.00% |
| 2024-05-16 | $9.15 | $8.70 | $0.455 | 8,463.0 | -2.33% |
| 2024-05-15 | $9.30 | $8.62 | $0.68 | 14,001.0 | -4.76% |
| 2024-05-14 | $9.60 | $9.40 | $0.20 | 2,912.0 | +1.28% |
| 2024-05-13 | $9.57 | $9.33 | $0.2397 | 2,336.0 | -0.10% |
| 2024-05-10 | $9.45 | $9.28 | $0.1745 | 5,587.0 | +4.36% |
| 2024-05-09 | $9.35 | $8.56 | $0.79 | 9,710.0 | -0.56% |
| 2024-05-08 | $9.45 | $8.70 | $0.75 | 6,007.0 | -1.64% |
| 2024-05-07 | $9.60 | $9.06 | $0.54 | 7,084.0 | +0.00% |
| 2024-05-06 | $10.32 | $9.15 | $1.17 | 8,188.0 | +2.23% |
| 2024-05-03 | $9.39 | $8.94 | $0.454 | 7,875.0 | +1.13% |
| 2024-05-02 | $9.87 | $8.11 | $1.76 | 19,475.0 | +9.12% |
| 2024-05-01 | $8.49 | $8.00 | $0.489 | 15,607.0 | +6.01% |
| 2024-04-30 | $8.36 | $7.65 | $0.71 | 63,579.0 | +1.46% |
| 2024-04-29 | $9.21 | $7.50 | $1.71 | 160,313.0 | -53.17% |
| 2024-04-26 | $17.05 | $13.99 | $3.06 | 21,438.0 | +4.48% |
| 2024-04-25 | $16.10 | $15.20 | $0.90 | 5,071.0 | -0.90% |
| 2024-04-24 | $16.89 | $15.09 | $1.80 | 11,507.0 | -17.02% |
| 2024-04-23 | $18.74 | $17.50 | $1.24 | 12,934.0 | -2.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $10.32 | $8.00 | $2.32 | 118,404.0 | +15.03% |
| 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% |
Addex Therapeutics Ltd ADR 주식 (ADXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.79 | $0.55 | $0.24 | 2,291,475.0 | -18.16% |
| 2022-11 | $0.88 | $0.6675 | $0.2125 | 5,244,708.0 | -9.42% |
| 2022-10 | $0.99 | $0.6417 | $0.3483 | 1,315,060.0 | +6.28% |
| 2022-09 | $1.10 | $0.68 | $0.42 | 2,025,596.0 | -25.94% |
| 2022-08 | $1.55 | $0.968 | $0.582 | 9,032,880.0 | -6.71% |
| 2022-07 | $2.49 | $0.86 | $1.63 | 176,155,008.0 | +0.67% |
| 2022-06 | $4.33 | $1.03 | $3.30 | 1,539,858.0 | -69.50% |
| 2022-05 | $4.94 | $2.80 | $2.14 | 154,696.0 | -27.22% |
| 2022-04 | $5.45 | $4.06 | $1.39 | 90,560.0 | +1.97% |
| 2022-03 | $5.50 | $4.27 | $1.23 | 45,663.0 | -4.33% |
| 2022-02 | $6.24 | $5.01 | $1.23 | 51,739.0 | -7.33% |
| 2022-01 | $6.83 | $5.10 | $1.73 | 109,433.0 | -8.90% |
0.66%
0.56%
자본화:
|
볼륨(24시간):