Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
7.49
-0.31 (-3.97%)
Nov 28, 2025, 4:00 PM EST - Market closed
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.99 | 8.00 | 7.66 | 7.49 | - | -3.97% | 1,174 |
| Nov 26, 2025 | 7.80 | 7.85 | 7.59 | 7.80 | 7.80 | 6.85% | 5,092 |
| Nov 24, 2025 | 7.70 | 7.86 | 7.30 | 7.30 | 7.30 | -7.12% | 6,258 |
| Nov 21, 2025 | 7.90 | 8.47 | 7.36 | 7.86 | 7.86 | -0.51% | 5,561 |
| Nov 20, 2025 | 8.75 | 8.80 | 7.74 | 7.90 | 7.90 | -11.83% | 21,579 |
| Nov 18, 2025 | 8.60 | 8.98 | 8.60 | 8.96 | 8.96 | 6.67% | 2,531 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.83% | 2,261 |
| Nov 14, 2025 | 8.55 | 8.71 | 8.47 | 8.47 | 8.47 | -1.51% | 3,193 |
| Nov 13, 2025 | 8.54 | 9.42 | 8.54 | 8.60 | 8.60 | -2.38% | 3,030 |
| Nov 11, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3.40% | 649 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.52 | 8.52 | 8.52 | 0.24% | 2,133 |
| Nov 7, 2025 | 8.99 | 8.99 | 8.48 | 8.50 | 8.50 | -2.97% | 6,911 |
| Nov 6, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.01% | 1,523 |
| Nov 5, 2025 | 9.28 | 9.28 | 8.76 | 8.76 | 8.76 | -6.80% | 2,406 |
| Nov 4, 2025 | 8.61 | 9.54 | 8.61 | 9.40 | 9.40 | 7.92% | 3,694 |
| Nov 3, 2025 | 8.62 | 8.93 | 8.60 | 8.71 | 8.71 | -4.39% | 3,872 |
| Oct 31, 2025 | 9.34 | 9.70 | 9.11 | 9.11 | 9.11 | -1.51% | 11,026 |
| Oct 30, 2025 | 9.79 | 9.79 | 9.20 | 9.25 | 9.25 | -2.32% | 6,389 |
| Oct 29, 2025 | 9.41 | 9.51 | 9.41 | 9.47 | 9.47 | 0.11% | 844 |
| Oct 28, 2025 | 9.52 | 9.83 | 9.46 | 9.46 | 9.46 | -4.65% | 3,544 |
| Oct 27, 2025 | 9.01 | 9.92 | 9.01 | 9.92 | 9.92 | 3.34% | 3,858 |
| Oct 24, 2025 | 9.56 | 9.98 | 9.50 | 9.60 | 9.60 | -2.54% | 8,933 |
| Oct 23, 2025 | 8.75 | 9.85 | 8.67 | 9.85 | 9.85 | 13.22% | 17,263 |
| Oct 22, 2025 | 9.11 | 9.27 | 8.70 | 8.70 | 8.70 | -5.95% | 6,631 |
| Oct 21, 2025 | 9.25 | 10.55 | 9.01 | 9.25 | 9.25 | 2.89% | 20,420 |
| Oct 20, 2025 | 9.62 | 9.77 | 8.67 | 8.99 | 8.99 | -17.90% | 53,854 |
| Oct 17, 2025 | 8.53 | 11.97 | 8.53 | 10.95 | 10.95 | 28.37% | 284,490 |
| Oct 16, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.61% | 2,357 |
| Oct 15, 2025 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | 1.76% | 2,444 |
| Oct 14, 2025 | 8.53 | 8.96 | 8.52 | 8.52 | 8.52 | - | 2,662 |
| Oct 13, 2025 | 8.56 | 9.10 | 8.52 | 8.52 | 8.52 | -9.75% | 8,114 |
| Oct 10, 2025 | 8.78 | 9.51 | 8.78 | 9.44 | 9.44 | 5.83% | 3,100 |
| Oct 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.75% | 4,699 |
| Oct 8, 2025 | 9.35 | 9.59 | 8.74 | 9.27 | 9.27 | 6.77% | 37,456 |
| Oct 7, 2025 | 9.41 | 9.41 | 8.68 | 8.68 | 8.68 | -3.77% | 7,648 |
| Oct 6, 2025 | 9.15 | 9.30 | 9.02 | 9.02 | 9.02 | -1.96% | 6,807 |
| Oct 3, 2025 | 8.94 | 9.30 | 8.93 | 9.20 | 9.20 | -2.02% | 2,920 |
| Oct 2, 2025 | 9.37 | 9.58 | 9.29 | 9.39 | 9.39 | - | 3,372 |
| Oct 1, 2025 | 9.74 | 9.79 | 9.39 | 9.39 | 9.39 | -0.69% | 5,002 |
| Sep 30, 2025 | 9.96 | 10.17 | 9.36 | 9.46 | 9.46 | 5.76% | 6,806 |
| 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 |