Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
8.94
-0.10 (-1.11%)
At close: Sep 26, 2025, 4:00 PM EDT
8.95
+0.01 (0.11%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.13 | 10.13 | 8.37 | 8.94 | 8.94 | -1.05% | 4,962 |
| Sep 25, 2025 | 9.25 | 9.25 | 9.04 | 9.04 | 9.04 | -2.22% | 2,215 |
| Sep 24, 2025 | 9.44 | 9.44 | 9.24 | 9.24 | 9.24 | 2.33% | 9,856 |
| Sep 23, 2025 | 10.23 | 10.23 | 9.03 | 9.03 | 9.03 | -6.52% | 8,491 |
| Sep 22, 2025 | 10.35 | 10.35 | 9.66 | 9.66 | 9.66 | 7.45% | 4,571 |
| Sep 19, 2025 | 9.75 | 9.91 | 8.98 | 8.99 | 8.99 | -11.21% | 8,211 |
| Sep 18, 2025 | 9.57 | 10.30 | 9.57 | 10.13 | 10.13 | -6.68% | 8,425 |
| Sep 17, 2025 | 9.42 | 10.85 | 9.42 | 10.85 | 10.85 | 15.92% | 14,704 |
| Sep 16, 2025 | 9.48 | 9.74 | 8.88 | 9.36 | 9.36 | -2.70% | 9,408 |
| Sep 15, 2025 | 10.47 | 10.84 | 9.52 | 9.62 | 9.62 | -10.09% | 41,986 |
| Sep 12, 2025 | 11.02 | 12.05 | 10.10 | 10.70 | 10.70 | 21.87% | 779,953 |
| Sep 11, 2025 | 7.90 | 8.78 | 7.70 | 8.78 | 8.78 | 13.29% | 381,075 |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 14 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 63 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.20% | 475 |
| Sep 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 43 |
| Sep 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 396 |
| Sep 3, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 353 |
| Sep 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.41% | 743 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 22 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 189 |
| Aug 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 112 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 382 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -9.51% | 486 |
| Aug 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 144 |
| Aug 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 193 |
| Aug 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 726 |
| Aug 19, 2025 | 7.94 | 8.73 | 7.94 | 8.73 | 8.73 | 7.98% | 492 |
| Aug 18, 2025 | 7.51 | 8.09 | 7.51 | 8.09 | 8.09 | 1.83% | 639 |
| Aug 15, 2025 | 7.90 | 8.01 | 7.90 | 7.94 | 7.94 | 5.59% | 943 |
| Aug 14, 2025 | 8.16 | 8.21 | 7.52 | 7.52 | 7.52 | -0.24% | 2,487 |
| Aug 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -5.77% | 3,100 |
| Aug 12, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.88% | 947 |
| Aug 11, 2025 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | -3.63% | 1,113 |
| Aug 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 158 |
| 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 |