Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
8.15
+0.02 (0.22%)
Aug 7, 2025, 4:00 PM - Market closed
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 380 |
| Aug 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.22% | 2,231 |
| Aug 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 493 |
| Aug 4, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | 0.37% | 1,728 |
| Aug 1, 2025 | 8.02 | 8.10 | 8.01 | 8.10 | 8.10 | -1.22% | 358 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 566 |
| Jul 30, 2025 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | 1.97% | 314 |
| Jul 29, 2025 | 8.10 | 8.14 | 8.05 | 8.14 | 8.14 | -4.80% | 2,378 |
| Jul 28, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.23% | 1,453 |
| Jul 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.56% | 293 |
| Jul 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.14% | 957 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.22 | 8.37 | 8.37 | 6.90% | 3,386 |
| Jul 22, 2025 | 8.26 | 8.61 | 7.52 | 7.83 | 7.83 | -3.56% | 4,944 |
| Jul 21, 2025 | 8.32 | 8.32 | 8.12 | 8.12 | 8.12 | 7.68% | 1,910 |
| Jul 18, 2025 | 8.71 | 8.71 | 7.54 | 7.54 | 7.54 | -12.22% | 3,401 |
| Jul 17, 2025 | 8.50 | 8.59 | 8.50 | 8.59 | 8.59 | -2.72% | 649 |
| Jul 16, 2025 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | -1.89% | 1,980 |
| Jul 15, 2025 | 9.15 | 9.15 | 8.83 | 9.00 | 9.00 | - | 2,279 |
| Jul 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.93% | 448 |
| Jul 11, 2025 | 9.05 | 9.10 | 8.83 | 8.83 | 8.83 | -1.23% | 5,987 |
| Jul 10, 2025 | 8.78 | 9.27 | 8.78 | 8.94 | 8.94 | -3.77% | 2,923 |
| Jul 9, 2025 | 9.13 | 9.44 | 8.91 | 9.29 | 9.29 | -2.00% | 5,294 |
| Jul 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 290 |
| Jul 7, 2025 | 9.08 | 9.48 | 9.05 | 9.48 | 9.48 | 1.12% | 890 |
| Jul 3, 2025 | 9.69 | 9.89 | 8.99 | 9.38 | 9.38 | 2.68% | 28,993 |
| Jul 2, 2025 | 9.05 | 9.80 | 9.05 | 9.13 | 9.13 | -0.76% | 14,879 |
| Jul 1, 2025 | 9.54 | 9.87 | 8.99 | 9.20 | 9.20 | -2.23% | 44,100 |
| Jun 30, 2025 | 9.18 | 9.80 | 8.80 | 9.41 | 9.41 | 4.53% | 51,904 |
| Jun 27, 2025 | 9.25 | 9.80 | 8.50 | 9.00 | 9.00 | 2.18% | 60,692 |
| Jun 26, 2025 | 9.07 | 9.20 | 8.54 | 8.81 | 8.81 | -3.82% | 9,539 |
| Jun 25, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.62% | 292 |
| Jun 24, 2025 | 8.23 | 9.13 | 8.23 | 8.84 | 8.84 | 7.67% | 10,982 |
| Jun 23, 2025 | 8.18 | 9.23 | 8.03 | 8.21 | 8.21 | -2.96% | 42,246 |
| Jun 20, 2025 | 9.78 | 9.78 | 8.02 | 8.46 | 8.46 | -0.21% | 1,373 |
| Jun 18, 2025 | 8.20 | 9.20 | 8.20 | 8.48 | 8.48 | 1.05% | 1,392 |
| Jun 17, 2025 | 8.90 | 8.90 | 8.39 | 8.39 | 8.39 | 0.08% | 1,284 |
| Jun 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 1,310 |
| Jun 13, 2025 | 8.31 | 8.38 | 8.31 | 8.38 | 8.38 | 3.32% | 2,641 |
| Jun 12, 2025 | 8.75 | 9.02 | 8.11 | 8.11 | 8.11 | -9.89% | 5,359 |
| Jun 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.08% | 1,340 |
| Jun 10, 2025 | 9.00 | 9.00 | 8.42 | 8.57 | 8.57 | -14.77% | 8,933 |
| Jun 9, 2025 | 10.20 | 11.00 | 9.65 | 10.06 | 10.06 | -1.68% | 8,283 |
| Jun 6, 2025 | 8.79 | 11.31 | 8.73 | 10.23 | 10.23 | 19.33% | 51,767 |
| Jun 5, 2025 | 8.28 | 8.57 | 8.28 | 8.57 | 8.57 | 5.08% | 1,259 |
| Jun 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.94% | 814 |
| Jun 3, 2025 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | -0.12% | 1,001 |
| Jun 2, 2025 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | 0.87% | 477 |
| May 30, 2025 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 5.94% | 950 |
| May 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -9.88% | 1,153 |
| May 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 311 |