Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
8.29
-0.07 (-0.84%)
Dec 3, 2024, 11:38 AM EST - Market open
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 8.72 | 8.92 | 8.20 | 8.36 | 8.36 | -4.02% | 51,759 |
| Nov 29, 2024 | 9.39 | 9.55 | 8.70 | 8.71 | 8.71 | 1.00% | 4,553 |
| Nov 27, 2024 | 8.83 | 8.94 | 8.38 | 8.62 | 8.62 | -1.78% | 24,783 |
| Nov 26, 2024 | 8.10 | 9.06 | 7.71 | 8.78 | 8.78 | 10.44% | 176,704 |
| Nov 25, 2024 | 7.64 | 7.99 | 7.42 | 7.95 | 7.95 | 5.58% | 66,588 |
| Nov 22, 2024 | 8.00 | 8.98 | 7.01 | 7.53 | 7.53 | -7.15% | 37,476 |
| Nov 21, 2024 | 7.81 | 8.61 | 7.47 | 8.11 | 8.11 | 9.89% | 29,246 |
| Nov 20, 2024 | 7.82 | 7.82 | 7.33 | 7.38 | 7.38 | -7.40% | 10,965 |
| Nov 19, 2024 | 7.81 | 8.25 | 7.76 | 7.97 | 7.97 | 0.76% | 51,769 |
| Nov 18, 2024 | 8.01 | 8.23 | 7.39 | 7.91 | 7.91 | -1.86% | 81,366 |
| Nov 15, 2024 | 8.04 | 8.33 | 7.70 | 8.06 | 8.06 | -1.71% | 21,164 |
| Nov 14, 2024 | 8.68 | 8.77 | 7.86 | 8.20 | 8.20 | -4.98% | 106,429 |
| Nov 13, 2024 | 9.26 | 9.89 | 8.59 | 8.63 | 8.63 | -1.60% | 129,738 |
| Nov 12, 2024 | 8.84 | 9.26 | 8.36 | 8.77 | 8.77 | -18.65% | 114,403 |
| Nov 11, 2024 | 11.01 | 11.68 | 10.45 | 10.78 | 10.78 | 2.18% | 132,797 |
| Nov 8, 2024 | 10.91 | 11.40 | 10.54 | 10.55 | 10.55 | -0.85% | 17,804 |
| Nov 7, 2024 | 10.97 | 11.76 | 10.64 | 10.64 | 10.64 | -3.36% | 23,685 |
| Nov 6, 2024 | 11.08 | 11.80 | 10.91 | 11.01 | 11.01 | -0.63% | 105,404 |
| Nov 5, 2024 | 11.26 | 11.70 | 10.40 | 11.08 | 11.08 | 1.09% | 123,036 |
| Nov 4, 2024 | 10.65 | 11.39 | 10.65 | 10.96 | 10.96 | 2.43% | 53,418 |
| Nov 1, 2024 | 10.76 | 11.11 | 10.55 | 10.70 | 10.70 | 9.74% | 16,815 |
| Oct 31, 2024 | 10.72 | 10.72 | 9.73 | 9.75 | 9.75 | -9.05% | 32,897 |
| Oct 30, 2024 | 10.54 | 11.80 | 10.44 | 10.72 | 10.72 | 2.98% | 49,604 |
| Oct 29, 2024 | 10.80 | 11.00 | 10.09 | 10.41 | 10.41 | -5.45% | 32,277 |
| Oct 28, 2024 | 11.26 | 11.65 | 11.01 | 11.01 | 11.01 | - | 28,555 |
| Oct 25, 2024 | 11.50 | 11.74 | 10.59 | 11.01 | 11.01 | -4.76% | 16,935 |
| Oct 24, 2024 | 11.71 | 11.84 | 11.31 | 11.56 | 11.56 | 6.45% | 14,439 |
| Oct 23, 2024 | 11.31 | 11.35 | 10.86 | 10.86 | 10.86 | 1.78% | 5,516 |
| Oct 22, 2024 | 11.21 | 11.65 | 10.67 | 10.67 | 10.67 | 3.59% | 67,655 |
| Oct 21, 2024 | 10.89 | 10.90 | 10.19 | 10.30 | 10.30 | -1.34% | 41,907 |
| Oct 18, 2024 | 10.38 | 10.61 | 10.04 | 10.44 | 10.44 | -1.51% | 18,920 |
| Oct 17, 2024 | 10.46 | 10.60 | 10.44 | 10.60 | 10.60 | 0.47% | 8,604 |
| Oct 16, 2024 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 0.96% | 9,432 |
| Oct 15, 2024 | 10.81 | 10.81 | 10.10 | 10.45 | 10.45 | -0.48% | 12,358 |
| Oct 14, 2024 | 10.08 | 10.50 | 10.03 | 10.50 | 10.50 | 2.34% | 6,317 |
| Oct 11, 2024 | 10.47 | 10.47 | 10.02 | 10.26 | 10.26 | -0.77% | 11,893 |
| Oct 10, 2024 | 9.83 | 10.47 | 9.83 | 10.34 | 10.34 | 0.98% | 9,640 |
| Oct 9, 2024 | 10.00 | 10.24 | 9.75 | 10.24 | 10.24 | -0.97% | 17,332 |
| Oct 8, 2024 | 10.04 | 10.34 | 9.52 | 10.34 | 10.34 | 10.77% | 31,803 |
| Oct 7, 2024 | 9.96 | 10.00 | 9.34 | 9.34 | 9.34 | -1.11% | 25,781 |
| Oct 4, 2024 | 9.17 | 9.83 | 9.17 | 9.44 | 9.44 | 0.43% | 15,592 |
| Oct 3, 2024 | 9.12 | 10.00 | 8.83 | 9.40 | 9.40 | 1.29% | 65,727 |
| Oct 2, 2024 | 9.23 | 9.32 | 8.90 | 9.28 | 9.28 | 0.54% | 14,887 |
| Oct 1, 2024 | 9.75 | 10.00 | 9.23 | 9.23 | 9.23 | -5.53% | 49,535 |
| Sep 30, 2024 | 9.98 | 10.00 | 9.50 | 9.77 | 9.77 | 7.96% | 13,822 |
| Sep 27, 2024 | 9.63 | 10.15 | 8.92 | 9.05 | 9.05 | -6.02% | 23,530 |
| Sep 26, 2024 | 9.68 | 10.16 | 9.35 | 9.63 | 9.63 | -3.22% | 12,201 |
| Sep 25, 2024 | 10.50 | 10.50 | 9.32 | 9.95 | 9.95 | -2.55% | 65,194 |
| Sep 24, 2024 | 10.35 | 10.66 | 10.21 | 10.21 | 10.21 | -3.68% | 33,745 |
| Sep 23, 2024 | 9.89 | 10.75 | 9.88 | 10.60 | 10.60 | 7.72% | 20,618 |
| Sep 20, 2024 | 9.70 | 10.40 | 9.65 | 9.84 | 9.84 | 1.76% | 39,450 |
| Sep 19, 2024 | 9.77 | 10.20 | 9.21 | 9.67 | 9.67 | 0.83% | 44,032 |
| Sep 18, 2024 | 9.93 | 9.98 | 9.25 | 9.59 | 9.59 | -5.33% | 27,483 |
| Sep 17, 2024 | 9.95 | 10.40 | 9.70 | 10.13 | 10.13 | 0.30% | 26,562 |
| Sep 16, 2024 | 9.94 | 10.40 | 9.50 | 10.10 | 10.10 | 4.77% | 61,909 |
| Sep 13, 2024 | 10.07 | 10.47 | 9.51 | 9.64 | 9.64 | -5.58% | 46,703 |
| Sep 12, 2024 | 10.46 | 10.86 | 10.15 | 10.21 | 10.21 | -0.87% | 28,975 |
| Sep 11, 2024 | 10.33 | 10.65 | 9.40 | 10.30 | 10.30 | -2.30% | 46,600 |
| Sep 10, 2024 | 10.88 | 11.00 | 10.50 | 10.54 | 10.54 | -3.99% | 8,192 |
| Sep 9, 2024 | 10.98 | 11.18 | 10.75 | 10.98 | 10.98 | -1.79% | 11,169 |
| Sep 6, 2024 | 11.31 | 11.47 | 10.62 | 11.18 | 11.18 | -1.15% | 32,189 |
| Sep 5, 2024 | 10.55 | 11.34 | 10.55 | 11.31 | 11.31 | 5.70% | 49,727 |
| Sep 4, 2024 | 10.51 | 10.82 | 10.14 | 10.70 | 10.70 | -6.79% | 11,344 |
| Sep 3, 2024 | 10.58 | 11.77 | 10.12 | 11.48 | 11.48 | 5.71% | 71,092 |
| Aug 30, 2024 | 10.16 | 11.49 | 10.16 | 10.86 | 10.86 | 6.16% | 76,446 |
| Aug 29, 2024 | 9.90 | 10.97 | 9.55 | 10.23 | 10.23 | -3.58% | 143,179 |
| Aug 28, 2024 | 11.25 | 11.29 | 9.61 | 10.61 | 10.61 | -8.38% | 311,928 |
| Aug 27, 2024 | 12.00 | 13.27 | 10.05 | 11.58 | 11.58 | 51.17% | 16,755,181 |
| Aug 26, 2024 | 7.49 | 7.83 | 7.49 | 7.66 | 7.66 | 0.13% | 2,217 |
| Aug 23, 2024 | 7.90 | 7.90 | 7.60 | 7.65 | 7.65 | -3.16% | 3,890 |
| Aug 22, 2024 | 7.69 | 7.95 | 7.62 | 7.90 | 7.90 | 3.95% | 3,651 |
| Aug 21, 2024 | 7.90 | 8.14 | 7.24 | 7.60 | 7.60 | -1.68% | 15,252 |
| Aug 20, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 498 |
| Aug 19, 2024 | 7.27 | 7.75 | 7.27 | 7.73 | 7.73 | 3.07% | 4,869 |
| Aug 16, 2024 | 7.83 | 8.15 | 7.35 | 7.50 | 7.50 | -1.57% | 22,911 |
| Aug 15, 2024 | 7.85 | 7.99 | 7.61 | 7.62 | 7.62 | -0.65% | 3,469 |
| Aug 14, 2024 | 7.94 | 8.16 | 7.63 | 7.67 | 7.67 | -1.29% | 15,511 |
| Aug 13, 2024 | 7.75 | 8.11 | 7.75 | 7.77 | 7.77 | -3.48% | 5,053 |
| Aug 12, 2024 | 7.95 | 8.05 | 7.75 | 8.05 | 8.05 | 1.90% | 8,467 |
| Aug 9, 2024 | 7.76 | 8.08 | 7.71 | 7.90 | 7.90 | 2.60% | 4,460 |
| Aug 8, 2024 | 7.80 | 8.49 | 7.70 | 7.70 | 7.70 | 2.53% | 7,137 |
| Aug 7, 2024 | 8.29 | 8.29 | 7.51 | 7.51 | 7.51 | -4.60% | 458 |
| Aug 6, 2024 | 7.99 | 7.99 | 7.65 | 7.87 | 7.87 | 9.33% | 4,319 |
| Aug 5, 2024 | 7.43 | 7.84 | 7.20 | 7.20 | 7.20 | -8.80% | 5,907 |
| Aug 2, 2024 | 7.85 | 7.90 | 7.84 | 7.90 | 7.90 | -1.31% | 509 |
| Aug 1, 2024 | 8.01 | 8.02 | 7.80 | 8.00 | 8.00 | -1.96% | 6,398 |
| Jul 31, 2024 | 8.35 | 8.69 | 8.14 | 8.16 | 8.16 | 2.04% | 6,073 |
| Jul 30, 2024 | 8.04 | 8.04 | 7.90 | 8.00 | 8.00 | -0.16% | 1,564 |
| Jul 29, 2024 | 8.33 | 8.35 | 8.01 | 8.01 | 8.01 | 0.12% | 710 |
| Jul 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 30 |
| Jul 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 45 |
| Jul 24, 2024 | 8.17 | 8.17 | 8.00 | 8.00 | 8.00 | -1.48% | 351 |
| Jul 23, 2024 | 8.10 | 8.29 | 7.94 | 8.12 | 8.12 | 0.74% | 2,043 |
| Jul 22, 2024 | 8.18 | 8.18 | 7.97 | 8.06 | 8.06 | -0.49% | 8,542 |
| Jul 19, 2024 | 8.02 | 8.18 | 8.02 | 8.10 | 8.10 | 1.12% | 700 |
| Jul 18, 2024 | 8.30 | 8.30 | 8.01 | 8.01 | 8.01 | -2.74% | 3,661 |
| Jul 17, 2024 | 8.24 | 8.27 | 8.22 | 8.24 | 8.24 | -0.29% | 1,022 |
| Jul 16, 2024 | 8.10 | 8.26 | 8.01 | 8.26 | 8.26 | -0.72% | 1,406 |
| Jul 15, 2024 | 8.02 | 8.40 | 8.02 | 8.32 | 8.32 | 0.24% | 1,691 |
| Jul 12, 2024 | 8.32 | 8.36 | 8.20 | 8.30 | 8.30 | -1.19% | 1,025 |