Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
7.10
-0.24 (-3.27%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -3.27% | 689 |
| Mar 31, 2025 | 7.55 | 7.95 | 7.34 | 7.34 | 7.34 | -8.82% | 24,430 |
| Mar 28, 2025 | 7.70 | 8.05 | 7.40 | 8.05 | 8.05 | 0.50% | 2,228 |
| Mar 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.62% | 1,017 |
| Mar 26, 2025 | 7.74 | 7.90 | 7.39 | 7.73 | 7.73 | 3.07% | 8,022 |
| Mar 25, 2025 | 7.16 | 7.55 | 7.16 | 7.50 | 7.50 | -1.32% | 1,379 |
| Mar 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,356 |
| Mar 21, 2025 | 7.88 | 7.93 | 7.54 | 7.60 | 7.60 | -0.78% | 3,837 |
| Mar 20, 2025 | 7.98 | 7.98 | 7.66 | 7.66 | 7.66 | 1.46% | 965 |
| Mar 19, 2025 | 7.50 | 8.00 | 7.30 | 7.55 | 7.55 | 3.42% | 31,634 |
| Mar 18, 2025 | 7.49 | 7.70 | 6.82 | 7.30 | 7.30 | -5.19% | 21,293 |
| Mar 17, 2025 | 7.58 | 7.70 | 7.24 | 7.70 | 7.70 | 2.12% | 5,364 |
| Mar 14, 2025 | 7.41 | 7.89 | 6.90 | 7.54 | 7.54 | 6.20% | 5,350 |
| Mar 13, 2025 | 7.55 | 7.55 | 6.94 | 7.10 | 7.10 | -6.70% | 5,389 |
| Mar 12, 2025 | 7.31 | 8.00 | 7.20 | 7.61 | 7.61 | 12.41% | 6,705 |
| Mar 11, 2025 | 7.21 | 7.25 | 6.77 | 6.77 | 6.77 | -7.89% | 8,432 |
| Mar 10, 2025 | 7.25 | 7.70 | 7.14 | 7.35 | 7.35 | -4.55% | 10,159 |
| Mar 7, 2025 | 7.82 | 8.70 | 7.51 | 7.70 | 7.70 | -3.75% | 6,017 |
| Mar 6, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 3.90% | 7,935 |
| Mar 5, 2025 | 7.40 | 7.95 | 7.25 | 7.70 | 7.70 | 1.25% | 2,620 |
| Mar 4, 2025 | 7.10 | 7.87 | 7.10 | 7.61 | 7.61 | -7.82% | 7,618 |
| Mar 3, 2025 | 8.59 | 8.92 | 8.01 | 8.25 | 8.25 | -2.94% | 12,831 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 1,580 |
| Feb 27, 2025 | 8.45 | 8.50 | 8.23 | 8.50 | 8.50 | 0.59% | 1,091 |
| Feb 26, 2025 | 8.75 | 9.00 | 8.18 | 8.45 | 8.45 | 4.97% | 9,326 |
| Feb 25, 2025 | 9.26 | 9.50 | 7.25 | 8.05 | 8.05 | -10.56% | 16,121 |
| Feb 24, 2025 | 8.65 | 9.84 | 7.88 | 9.00 | 9.00 | 19.68% | 46,072 |
| Feb 21, 2025 | 7.69 | 7.78 | 7.30 | 7.52 | 7.52 | -3.59% | 7,012 |
| Feb 20, 2025 | 7.27 | 7.80 | 7.22 | 7.80 | 7.80 | 1.04% | 8,472 |
| Feb 19, 2025 | 7.23 | 7.72 | 6.67 | 7.72 | 7.72 | 5.61% | 2,425 |
| Feb 18, 2025 | 7.30 | 7.89 | 7.30 | 7.31 | 7.31 | -0.63% | 3,668 |
| Feb 14, 2025 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | 4.19% | 2,810 |
| Feb 13, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 4,210 |
| Feb 12, 2025 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | 4.89% | 7,090 |
| Feb 11, 2025 | 7.41 | 7.62 | 6.73 | 6.73 | 6.73 | -8.42% | 11,129 |
| Feb 10, 2025 | 7.74 | 7.90 | 7.25 | 7.35 | 7.35 | -5.04% | 8,281 |
| Feb 7, 2025 | 7.76 | 7.86 | 7.49 | 7.74 | 7.74 | - | 4,050 |
| Feb 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 837 |
| Feb 5, 2025 | 7.49 | 7.76 | 7.49 | 7.74 | 7.74 | -3.73% | 3,554 |
| Feb 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 9.99% | 981 |
| Feb 3, 2025 | 7.31 | 7.49 | 7.20 | 7.31 | 7.31 | -5.06% | 5,593 |
| Jan 31, 2025 | 7.79 | 7.81 | 7.57 | 7.70 | 7.70 | 5.34% | 6,955 |
| Jan 30, 2025 | 7.92 | 7.98 | 6.81 | 7.31 | 7.31 | -3.31% | 74,484 |
| Jan 29, 2025 | 7.93 | 7.95 | 7.38 | 7.56 | 7.56 | -0.66% | 4,021 |
| Jan 28, 2025 | 8.30 | 8.31 | 7.61 | 7.61 | 7.61 | -10.79% | 5,611 |
| Jan 27, 2025 | 8.51 | 8.53 | 8.10 | 8.53 | 8.53 | 0.71% | 26,877 |
| Jan 24, 2025 | 8.35 | 8.75 | 7.22 | 8.47 | 8.47 | 9.15% | 44,726 |
| Jan 23, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | 0.78% | 3,000 |
| Jan 22, 2025 | 7.74 | 7.82 | 7.35 | 7.70 | 7.70 | 0.13% | 8,314 |
| Jan 21, 2025 | 8.00 | 8.40 | 7.35 | 7.69 | 7.69 | -3.51% | 74,745 |