Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
7.21
-0.20 (-2.70%)
At close: Feb 20, 2026, 4:00 PM EST
7.27
+0.06 (0.83%)
After-hours: Feb 20, 2026, 7:45 PM EST
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | -2.63% | 1,131 |
| Feb 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.23% | 198 |
| Feb 17, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.98% | 1,626 |
| Feb 13, 2026 | 7.56 | 7.89 | 7.54 | 7.54 | 7.54 | -2.96% | 25,202 |
| Feb 12, 2026 | 7.72 | 7.89 | 7.68 | 7.77 | 7.77 | 0.65% | 2,004 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.40 | 7.72 | 7.72 | -0.39% | 2,177 |
| Feb 10, 2026 | 7.95 | 7.95 | 7.44 | 7.75 | 7.75 | -3.13% | 8,935 |
| Feb 9, 2026 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1.27% | 754 |
| Feb 6, 2026 | 7.99 | 7.99 | 7.62 | 7.90 | 7.90 | 2.60% | 2,403 |
| Feb 5, 2026 | 7.67 | 7.70 | 6.86 | 7.70 | 7.70 | 0.39% | 2,742 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -0.52% | 2,539 |
| Feb 3, 2026 | 7.76 | 8.00 | 7.71 | 7.71 | 7.71 | 0.65% | 6,264 |
| Jan 30, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | -7.04% | 1,308 |
| Jan 29, 2026 | 7.95 | 8.24 | 7.76 | 8.24 | 8.24 | 5.91% | 5,355 |
| Jan 28, 2026 | 8.01 | 8.01 | 7.78 | 7.78 | 7.78 | -2.51% | 5,004 |
| Jan 27, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 4.59% | 1,705 |
| Jan 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.63% | 1,219 |
| Jan 23, 2026 | 7.99 | 8.49 | 7.83 | 8.00 | 8.00 | - | 2,755 |
| Jan 22, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -3.61% | 2,679 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.29 | 8.30 | 8.30 | 0.85% | 2,951 |
| Jan 20, 2026 | 8.35 | 8.75 | 7.86 | 8.23 | 8.23 | -1.20% | 11,024 |
| Jan 16, 2026 | 8.11 | 8.33 | 7.58 | 8.33 | 8.33 | 2.84% | 4,467 |
| Jan 15, 2026 | 8.23 | 8.23 | 7.58 | 8.10 | 8.10 | -1.34% | 1,413 |
| Jan 14, 2026 | 8.04 | 8.21 | 7.89 | 8.21 | 8.21 | -6.70% | 2,497 |
| Jan 13, 2026 | 8.64 | 10.43 | 7.00 | 8.80 | 8.80 | 6.93% | 112,027 |
| Jan 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 5.51% | 1,291 |
| Jan 9, 2026 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | - | 1,251 |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | 3,185 |
| Jan 7, 2026 | 8.09 | 8.37 | 7.70 | 7.94 | 7.94 | -1.85% | 8,667 |
| Jan 5, 2026 | 7.74 | 8.09 | 7.74 | 8.09 | 8.09 | - | 1,356 |
| Jan 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.79% | 461 |
| Dec 31, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | 315 |
| Dec 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | 281 |
| Dec 29, 2025 | 7.97 | 8.20 | 7.66 | 7.68 | 7.68 | -3.88% | 3,610 |
| Dec 26, 2025 | 7.89 | 8.28 | 7.69 | 7.99 | 7.99 | -2.56% | 3,098 |
| Dec 24, 2025 | 7.48 | 8.90 | 7.48 | 8.20 | 8.20 | -2.15% | 3,254 |
| Dec 23, 2025 | 8.30 | 8.44 | 8.20 | 8.38 | 8.38 | -0.71% | 1,723 |
| Dec 22, 2025 | 8.00 | 8.44 | 7.80 | 8.44 | 8.44 | 7.79% | 5,092 |
| Dec 19, 2025 | 7.80 | 7.83 | 7.47 | 7.83 | 7.83 | 0.26% | 7,532 |
| Dec 18, 2025 | 7.56 | 8.07 | 7.56 | 7.81 | 7.81 | -5.90% | 1,078 |
| Dec 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 9.79% | 2,187 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.56 | 7.56 | 7.56 | 7.85% | 2,073 |
| Dec 15, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -13.46% | 1,354 |
| Dec 11, 2025 | 7.84 | 8.10 | 7.81 | 8.10 | 8.10 | 6.79% | 4,560 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.12 | 7.59 | 7.59 | -5.78% | 3,142 |
| Dec 8, 2025 | 8.49 | 8.49 | 8.05 | 8.05 | 8.05 | 3.60% | 1,020 |
| Dec 5, 2025 | 7.65 | 8.38 | 7.65 | 7.77 | 7.77 | -7.29% | 2,377 |
| Dec 4, 2025 | 7.94 | 8.41 | 7.94 | 8.38 | 8.38 | -6.77% | 8,443 |
| Dec 3, 2025 | 8.08 | 8.99 | 8.05 | 8.99 | 8.99 | 11.68% | 11,303 |
| Dec 2, 2025 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | -1.83% | 1,242 |