Stockscreener 앱 받기
7.90
0.51%
0.04
Addex Therapeutics Ltd Adr 주식 (ADXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.90 | $7.84 | $0.06 | 12,111.0 | +0.51% |
| 2024-12-19 | $8.32 | $7.63 | $0.6941 | 29,486.0 | +3.15% |
| 2024-12-18 | $8.09 | $7.62 | $0.4672 | 6,573.0 | -2.31% |
| 2024-12-17 | $8.10 | $7.80 | $0.30 | 3,534.0 | -0.64% |
| 2024-12-16 | $8.28 | $7.81 | $0.47 | 8,393.0 | -1.88% |
| 2024-12-13 | $8.40 | $7.95 | $0.45 | 13,328.0 | +0.63% |
| 2024-12-12 | $8.11 | $7.95 | $0.16 | 1,346.0 | +0.76% |
| 2024-12-11 | $8.30 | $7.89 | $0.41 | 18,411.0 | -1.38% |
| 2024-12-10 | $8.45 | $7.82 | $0.63 | 97,066.0 | +2.30% |
| 2024-12-09 | $8.40 | $7.76 | $0.645 | 19,297.0 | -4.05% |
| 2024-12-06 | $8.18 | $7.41 | $0.7651 | 9,623.0 | +8.23% |
| 2024-12-05 | $8.20 | $7.18 | $1.02 | 40,694.0 | +4.58% |
| 2024-12-04 | $8.10 | $7.14 | $0.96 | 113,170.0 | -9.66% |
| 2024-12-03 | $8.84 | $7.86 | $0.9778 | 132,912.0 | -4.67% |
| 2024-12-02 | $8.92 | $8.20 | $0.7199 | 51,759.0 | -4.02% |
| 2024-11-29 | $9.55 | $8.70 | $0.8499 | 4,553.0 | +1.00% |
| 2024-11-27 | $8.94 | $8.38 | $0.565 | 24,783.0 | -1.78% |
| 2024-11-26 | $9.06 | $7.71 | $1.35 | 176,704.0 | +10.44% |
| 2024-11-25 | $7.99 | $7.42 | $0.5699 | 66,578.0 | +5.58% |
| 2024-11-22 | $8.98 | $7.01 | $1.97 | 37,473.0 | -7.15% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.92 | $7.14 | $1.78 | 569,814.0 | -9.30% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):