Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
8.09
0.00 (0.00%)
Sep 3, 2025, 8:44 AM - Market open

Addex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20258.098.098.098.098.092.41%743
Aug 29, 20257.907.907.907.907.90-22
Aug 28, 20257.907.907.907.907.90-189
Aug 27, 20257.907.907.907.907.90-112
Aug 26, 20257.907.907.907.907.90-382
Aug 25, 20257.907.907.907.907.90-9.51%486
Aug 22, 20258.738.738.738.738.73-144
Aug 21, 20258.738.738.738.738.73-193
Aug 20, 20258.738.738.738.738.73-726
Aug 19, 20257.948.737.948.738.737.98%492
Aug 18, 20257.518.097.518.098.091.83%639
Aug 15, 20257.908.017.907.947.945.59%943
Aug 14, 20258.168.217.527.527.52-0.24%2,487
Aug 13, 20257.547.547.547.547.54-5.77%3,100
Aug 12, 20257.908.007.908.008.001.88%947
Aug 11, 20257.777.857.777.857.85-3.63%1,113
Aug 8, 20258.158.158.158.158.15-158
Aug 7, 20258.158.158.158.158.15-380
Aug 6, 20258.158.158.158.158.150.22%2,231
Aug 5, 20258.138.138.138.138.13-493
Aug 4, 20258.198.198.138.138.130.37%1,728
Aug 1, 20258.028.108.018.108.10-1.22%358
Jul 31, 20258.358.358.208.208.20-1.20%566
Jul 30, 20258.368.368.308.308.301.97%314
Jul 29, 20258.108.148.058.148.14-4.80%2,378
Jul 28, 20258.508.558.508.558.55-0.23%1,453
Jul 25, 20258.578.578.578.578.573.56%293
Jul 24, 20258.288.288.288.288.28-1.14%957
Jul 23, 20258.618.618.228.378.376.90%3,386
Jul 22, 20258.268.617.527.837.83-3.56%4,944
Jul 21, 20258.328.328.128.128.127.68%1,910
Jul 18, 20258.718.717.547.547.54-12.22%3,401
Jul 17, 20258.508.598.508.598.59-2.72%649
Jul 16, 20259.009.008.838.838.83-1.89%1,980
Jul 15, 20259.159.158.839.009.00-2,279
Jul 14, 20259.009.009.009.009.001.93%448
Jul 11, 20259.059.108.838.838.83-1.23%5,987
Jul 10, 20258.789.278.788.948.94-3.77%2,923
Jul 9, 20259.139.448.919.299.29-2.00%5,294
Jul 8, 20259.489.489.489.489.48-290
Jul 7, 20259.089.489.059.489.481.12%890
Jul 3, 20259.699.898.999.389.382.68%28,993
Jul 2, 20259.059.809.059.139.13-0.76%14,879
Jul 1, 20259.549.878.999.209.20-2.23%44,100
Jun 30, 20259.189.808.809.419.414.53%51,904
Jun 27, 20259.259.808.509.009.002.18%60,692
Jun 26, 20259.079.208.548.818.81-3.82%9,539
Jun 25, 20259.169.169.169.169.163.62%292
Jun 24, 20258.239.138.238.848.847.67%10,982
Jun 23, 20258.189.238.038.218.21-2.96%42,246