Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADDXF
ADDEX PHARMS LTD ORD
stock OTC

Inactive
Jul 6, 2020
1.65USD-2.941%(-0.05)1,000
Pre-market
0.00USD-100.000%(-1.70)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-07-06		1.65001.65001.65001.6500-2.941%1,0000.000%
2020-02-27		1.70001.70001.70001.7000+1.796%1,350-2.941%
2020-02-26		1.67001.67001.67001.6700-18.537%2,000-1.198%
2020-01-30		2.05002.05002.05002.0500-2.381%300-19.512%
2020-01-29		2.10002.10002.10002.1000+9.948%1,545-21.429%
2019-09-26		1.91001.91001.91001.9100+29.054%7,500-13.613%
2019-07-10		1.48001.48001.48001.4800-3.896%2,906+11.486%
2019-06-05		1.54001.54001.54001.5400-9.412%2,000+7.143%
2019-05-21		1.70001.70001.70001.7000-20.930%5,000-2.941%
2018-12-31		2.15002.15002.15002.1500-6.522%2,906-23.256%
2018-11-30		2.30002.30002.30002.3000-12.879%670-28.261%
2018-09-20		2.64002.64002.64002.6400+3.529%100-37.500%
2018-08-28		2.55002.55002.55002.5500-22.727%125-35.294%
2018-05-02		3.30003.30003.30003.30000.000%666-50.000%
2018-04-12		3.30003.30003.30003.3000+2.484%1,422-50.000%
2018-04-09		3.22003.22003.22003.2200+9.153%466-48.758%
2018-04-04		2.95002.95002.95002.95000.000%100-44.068%
2018-03-23		2.95002.95002.95002.9500-1.667%2,124-44.068%
2018-03-21		3.00003.00003.00003.0000-12.023%500-45.000%
2018-01-17		3.41003.41003.41003.4100-0.872%5,812-51.613%
2018-01-10		3.44003.44003.44003.4400-15.062%100-52.035%
2018-01-04		4.05004.05004.05004.0500+84.091%5,000-59.259%
2017-12-14		2.20002.20002.20002.2000+2.326%7,800-25.000%
2017-12-05		2.15002.15002.15002.1500-1.826%15,829-23.256%
2017-11-28		2.19002.19002.19002.1900-4.783%2,769-24.658%
2017-10-27		2.30002.30002.30002.3000+3.139%1,000-28.261%
2017-10-20		2.23002.23002.23002.2300+1.364%536-26.009%
2017-09-18		2.20002.20002.20002.20000.000%1,000-25.000%
2017-09-07		2.20002.20002.20002.2000-10.204%1,000-25.000%
2017-08-07		2.45002.45002.45002.4500+4.255%5,000-32.653%
2017-03-10		2.35002.35002.35002.3500+0.427%5,000-29.787%
2017-03-08		2.34002.34002.34002.3400-2.905%5,015-29.487%
2017-03-01		2.41002.41002.41002.4100+30.270%1,000-31.535%
2016-12-05		1.85001.85001.85001.8500-23.237%2,000-10.811%
2016-10-21		2.51002.51002.41002.4100-11.722%600-31.535%
2016-09-30		2.73002.73002.73002.7300-0.365%500-39.560%
2016-07-29		2.74002.74002.74002.7400+3.396%2,000-39.781%
2016-07-13		2.65002.65002.65002.6500-7.018%2,000-37.736%
2016-04-26		2.85002.85002.85002.8500-3.390%2,000-42.105%
2015-11-06		2.95002.95002.95002.9500-5.145%750-44.068%
2015-10-26		3.11003.11003.11003.1100-14.325%500-46.945%
2015-09-17		3.44003.63003.44003.6300+7.080%1,500-54.545%
2015-08-24		3.39003.39003.39003.3900+0.296%1,018-51.327%
2015-03-09		3.38003.38003.38003.3800-16.337%700-51.183%
2015-01-22		4.04004.04004.04004.0400-7.763%125-59.158%
2015-01-20		4.38004.38004.38004.3800+9.227%2,000-62.329%
2015-01-13		4.01004.01004.01004.0100-8.238%5,715-58.853%
2015-01-12		4.34004.37004.34004.3700+18.108%850-62.243%
2015-01-09		3.70003.70003.70003.7000+8.187%300-55.405%
2015-01-07		3.42003.42003.42003.4200+7.886%300-51.754%
2014-09-16		3.14003.17003.14003.1700-29.399%1,000-47.950%
2014-08-18		4.49004.49004.49004.4900+3.456%300-63.252%
2014-07-29		4.37004.37004.34004.3400-15.234%650-61.982%
2014-07-10		5.15005.15005.12005.1200+15.837%4,230-67.773%
2014-07-07		4.64004.64004.42004.4200+93.013%300-62.670%
2014-06-04		2.29002.29002.29002.2900-6.531%400-27.948%
2014-06-02		2.45002.45002.45002.4500+36.111%1,000-32.653%
2014-05-08		1.80001.80001.80001.8000-24.370%200-8.333%
2014-04-21		2.38002.38002.38002.3800-2.058%1,018-30.672%
2014-03-25		2.43002.43002.43002.4300+1.250%200-32.099%
2014-03-20		2.40002.40002.40002.4000-4.382%125-31.250%
2014-03-18		2.51002.51002.51002.5100-0.397%200-34.263%
2014-03-10		2.52002.52002.52002.5200+0.800%100-34.524%
2014-03-07		2.50002.50002.50002.5000-13.793%1,000-34.000%
2014-02-10		2.90002.90002.90002.9000-19.444%500-43.103%
2014-02-07		3.60003.60003.60003.6000-8.861%22,500-54.167%
2013-12-26		3.95003.95003.95003.9500+6.757%2,000-58.228%
2013-12-16		3.70003.70003.70003.7000-9.091%1,040-55.405%
2013-11-04		4.07004.07004.07004.0700+5.714%750-59.459%
2013-10-17		3.85003.85003.85003.8500+1.050%100-57.143%
2013-10-07		3.81003.81003.81003.8100-6.618%250-56.693%
2013-10-04		4.08004.08004.08004.0800+10.270%2,615-59.559%
2013-10-02		3.70003.70003.70003.7000-6.091%5,000-55.405%
2013-09-24		3.94003.94003.94003.9400-1.746%1,500-58.122%
2013-09-18		4.01004.01004.01004.0100-5.647%300-58.853%
2013-08-21		4.25004.25004.25004.2500+25.740%5,500-61.176%
2013-08-09		3.38003.38003.38003.3800+10.098%152-51.183%
2013-08-02		3.07003.07003.07003.0700-17.027%200-46.254%
2013-06-27		3.70003.70003.70003.7000-6.329%3,666-55.405%
2013-06-19		4.00004.00003.95003.95000.000%17,032-58.228%
2013-06-17		3.95003.95003.95003.9500-9.404%6,111-58.228%
2013-06-13		4.36004.36004.36004.3600+0.230%6,203-62.156%
2013-06-10		4.35004.35004.35004.3500+6.618%200-62.069%
2013-06-06		4.08004.08004.08004.0800-13.559%1,250-59.559%
2013-06-03		4.86004.86004.72004.7200-28.701%1,250-65.042%
2013-05-22		6.62006.62006.62006.6200-4.611%172-75.076%
2013-05-14		6.94006.94006.94006.9400+4.361%500-76.225%
2013-05-10		6.65006.65006.65006.6500-4.728%2,500-75.188%
2013-05-07		6.98006.98006.98006.9800+0.287%5,000-76.361%
2013-04-17		6.96006.96006.96006.9600-7.937%300-76.293%
2013-04-16		7.56007.56007.56007.5600-0.526%1,500-78.175%
2013-03-08		7.60007.60007.60007.6000-7.317%195-78.289%
2013-02-19		8.20008.20008.20008.2000+9.043%700-79.878%
2013-02-15		7.52007.52007.52007.5200-25.174%750-78.059%
2013-02-05		10.050010.050010.050010.0500-5.987%450-83.582%
2013-01-24		10.690010.690010.690010.6900-4.978%680-84.565%
2013-01-09		11.250011.250011.250011.2500+6.333%100-85.333%
2012-12-06		10.580010.580010.580010.5800+1.927%1,000-84.405%
2012-11-02		10.380010.380010.380010.3800-12.773%200-84.104%
2012-10-19		11.900011.900011.900011.9000-4.418%500-86.134%
2012-10-15		12.450012.450012.450012.4500+3.320%200-86.747%
2012-09-20		12.050012.050012.050012.05000.000%1,000-86.307%
2012-09-11		11.800012.050011.800012.0500+7.975%3,472-86.307%
2012-09-10		11.160011.160011.160011.1600+42.166%4,000-85.215%
2012-08-30		7.85007.85007.85007.8500-4.034%250-78.981%
2012-08-28		8.18008.18008.18008.1800-0.608%200-79.829%
2012-08-23		8.23008.23008.23008.2300-2.024%200-79.951%
2012-08-22		8.40008.40008.40008.4000+3.321%2,500-80.357%
2012-08-13		8.13008.13008.13008.1300-1.455%100-79.705%
2012-08-09		8.25008.25008.25008.2500+3.125%1,000-80.000%
2012-07-10		8.00008.00008.00008.0000-3.846%2,000-79.375%
2012-07-09		8.32008.32008.32008.3200-3.480%800-80.168%
2012-06-22		8.62008.62008.62008.6200-8.298%200-80.858%
2012-06-20		9.40009.40009.40009.4000-3.885%200-82.447%
2012-05-14		9.78009.78009.78009.7800-0.509%1,412-83.129%
2012-05-11		9.83009.83009.83009.8300+0.924%1,525-83.215%
2012-05-10		9.74009.74009.74009.7400-1.815%663-83.060%
2012-04-18		9.92009.92009.92009.9200-4.707%200-83.367%
2012-04-11		10.410010.410010.410010.4100-1.792%500-84.150%
2012-04-10		10.600010.600010.600010.6000-3.373%4,000-84.434%
2012-03-28		10.970010.970010.970010.9700-8.963%3,900-84.959%
2012-03-23		12.700012.700012.050012.0500-5.859%13,000-86.307%
2012-03-22		12.080012.80009.450012.8000+84.704%32,897-87.109%
2012-01-13		6.93006.93006.93006.9300+11.955%1,200-76.190%
2012-01-05		6.19006.19006.19006.1900+1.475%500-73.344%
2011-12-21		6.10006.10006.10006.1000-0.651%1,000-72.951%
2011-12-02		6.14006.14006.14006.1400-1.760%200-73.127%
2011-11-23		6.25006.25006.25006.25000.000%925-73.600%
2011-11-22		6.25006.25006.25006.2500-2.496%200-73.600%
2011-11-17		6.41006.41006.41006.4100-0.620%725-74.259%
2011-11-10		6.25006.45006.25006.4500-15.796%600-74.419%
2011-10-25		7.66007.66007.66007.6600-4.130%725-78.460%
2011-10-19		7.99007.99007.99007.9900-3.152%1,000-79.349%
2011-09-23		8.25008.25008.25008.2500-5.390%1,000-80.000%
2011-09-08		8.75008.75008.72008.7200-27.333%2,000-81.078%
2011-06-03		12.000012.000012.000012.0000-1.235%500-86.250%
2011-05-26		12.150012.150012.150012.1500+5.652%250-86.420%
2011-05-25		11.500011.500011.500011.5000+9.005%250-85.652%
2011-04-15		10.750010.750010.550010.5500-3.300%8,000-84.360%
2011-04-14		10.920010.920010.910010.9100-8.703%2,000-84.876%
2011-03-16		11.950011.950011.950011.95000.000%200-86.192%
2011-02-23		11.950011.950011.950011.9500-2.608%2,200-86.192%
2011-02-22		12.270012.270012.270012.2700+3.719%1,000-86.553%
2011-02-18		11.830011.830011.830011.8300-2.231%1,000-86.052%
2011-02-17		12.000012.100011.990012.1000+0.833%5,000-86.364%
2011-02-16		11.980012.000011.980012.0000-1.316%3,000-86.250%
2011-02-02		12.160012.160012.160012.1600+13.751%1,000-86.431%
2011-01-10		10.690010.690010.690010.6900-4.554%300-84.565%
2010-12-02		11.130011.200011.130011.2000+1.818%2,200-85.268%
2010-11-01		11.000011.000011.000011.0000-3.084%500-85.000%
2010-10-14		11.350011.350011.350011.3500+0.710%1,250-85.463%
2010-10-13		11.270011.270011.270011.2700+7.847%1,250-85.359%
2010-10-01		10.450010.450010.450010.4500-1.878%1,000-84.211%
2010-09-17		10.650010.650010.650010.6500+9.231%1,000-84.507%
2010-09-16		9.75009.75009.75009.7500+3.723%4,000-83.077%
2010-09-15		9.40009.40009.40009.4000+2.732%1,000-82.447%
2010-09-14		9.15009.15009.15009.1500+0.549%1,000-81.967%
2010-09-09		9.10009.10009.10009.1000-0.546%300-81.868%
2010-09-08		9.15009.15009.15009.1500-3.072%5,000-81.967%
2010-06-21		9.44009.44009.44009.4400-29.288%330-82.521%
2010-04-20		13.350013.350013.350013.3500+3.891%1,500-87.640%
2010-03-19		12.850012.850012.850012.8500+24.757%1,650-87.160%
2010-02-17		10.300010.300010.300010.3000-18.577%1,400-83.981%
2010-01-20		12.720012.720012.650012.6500-0.784%900-86.957%
2010-01-19		12.750012.750012.750012.7500-5.204%400-87.059%
2010-01-14		13.450013.450013.450013.4500+4.669%1,000-87.732%
2010-01-13		12.850012.850012.850012.8500+1.181%500-87.160%
2010-01-05		12.700012.700012.700012.7000-5.926%250-87.008%
2009-12-23		13.500013.500013.500013.5000-3.571%1,550-87.778%
2009-12-22		14.000014.080014.000014.0000-6.480%2,397-88.214%
2009-12-21		14.970014.970014.970014.9700+1.837%1,793-88.978%
2009-12-18		14.700014.700014.700014.7000+1.379%200-88.776%
2009-12-16		14.900014.900014.500014.5000-61.741%1,200-88.621%
2009-12-15		37.850037.900037.850037.9000+1.067%1,170-95.646%
2009-12-11		37.500037.500037.500037.5000-7.407%500-95.600%
2009-12-08		40.500040.500040.500040.5000+0.746%175-95.926%
2009-12-07		40.200040.200040.200040.2000+0.777%500-95.896%
2009-12-02		39.890039.890039.890039.8900+1.864%2,596-95.864%
2009-12-01		39.160039.160039.160039.1600+10.935%500-95.787%
2009-11-17		35.300035.300035.300035.3000+19.459%1,000-95.326%
2009-11-10		29.550029.550029.550029.5500-13.848%628-94.416%
2009-10-21		34.300034.300034.300034.3000-2.140%100-95.190%
2009-10-20		35.050035.050035.050035.0500+1.594%100-95.292%
2009-10-15		34.500034.500034.500034.50000.000%130-95.217%
2009-10-08		34.500034.500034.500034.5000+4.545%100-95.217%
2009-10-05		33.000033.000033.000033.0000+7.843%175-95.000%
2009-09-23		30.600030.600030.600030.6000+12.294%500-94.608%
2009-09-02		27.250027.250027.250027.2500-1.089%628-93.945%
2009-08-28		27.550027.550027.550027.5500+4.554%500-94.011%
2009-08-25		26.350026.350026.350026.35000.000%325-93.738%
2009-08-20		26.350026.350026.350026.3500-0.566%100-93.738%
2009-08-05		26.500026.500026.500026.5000-1.852%200-93.774%
2009-08-04		27.000027.000027.000027.0000+3.053%1,800-93.889%
2009-07-17		26.200026.200026.200026.2000-3.499%180-93.702%
2009-06-23		27.150027.150027.150027.1500+10.816%195-93.923%
2009-04-27		24.500024.500024.500024.5000-2.970%250-93.265%
2009-04-22		25.250025.250025.250025.2500-6.481%150-93.465%
2009-03-05		27.000027.000027.000027.0000-8.475%100-93.889%
2009-02-05		29.500029.500029.500029.5000-7.813%100-94.407%
2009-01-16		32.000032.000032.000032.00000.000%125-94.844%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC