Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
7.60
-0.04 (-0.52%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Addex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20257.607.607.607.607.60-0.46%826
Apr 22, 20257.458.207.447.647.6413.11%3,950
Apr 21, 20257.307.506.756.756.75-10.00%3,968
Apr 17, 20257.307.507.297.507.500.94%3,864
Apr 16, 20257.437.437.437.437.43-1,353
Apr 15, 20257.437.437.437.437.436.60%1,299
Apr 14, 20257.028.096.706.976.97-4.32%28,417
Apr 11, 20257.007.577.007.297.296.04%6,979
Apr 10, 20256.916.916.876.876.875.53%4,159
Apr 9, 20256.516.516.516.516.51-3,929
Apr 8, 20256.957.666.516.516.51-9.08%32,314
Apr 7, 20256.807.396.607.167.16-3.63%8,799
Apr 4, 20257.117.607.047.437.431.78%25,336
Apr 3, 20257.137.327.057.307.30-2.01%4,986
Apr 2, 20257.007.457.007.457.454.93%7,494
Apr 1, 20257.107.107.107.107.10-3.27%742
Mar 31, 20257.557.957.347.347.34-8.82%24,430
Mar 28, 20257.708.057.408.058.050.50%2,228
Mar 27, 20258.018.018.018.018.013.62%1,017
Mar 26, 20257.747.907.397.737.733.07%8,022
Mar 25, 20257.167.557.167.507.50-1.32%1,379
Mar 24, 20257.607.607.607.607.60-1,356
Mar 21, 20257.887.937.547.607.60-0.78%3,837
Mar 20, 20257.987.987.667.667.661.46%965
Mar 19, 20257.508.007.307.557.553.42%31,634
Mar 18, 20257.497.706.827.307.30-5.19%21,293
Mar 17, 20257.587.707.247.707.702.12%5,364
Mar 14, 20257.417.896.907.547.546.20%5,350
Mar 13, 20257.557.556.947.107.10-6.70%5,389
Mar 12, 20257.318.007.207.617.6112.41%6,705
Mar 11, 20257.217.256.776.776.77-7.89%8,432
Mar 10, 20257.257.707.147.357.35-4.55%10,159
Mar 7, 20257.828.707.517.707.70-3.75%6,017
Mar 6, 20258.008.007.808.008.003.90%7,935
Mar 5, 20257.407.957.257.707.701.25%2,620
Mar 4, 20257.107.877.107.617.61-7.82%7,618
Mar 3, 20258.598.928.018.258.25-2.94%12,831
Feb 28, 20258.508.508.458.508.50-1,580
Feb 27, 20258.458.508.238.508.500.59%1,091
Feb 26, 20258.759.008.188.458.454.97%9,326
Feb 25, 20259.269.507.258.058.05-10.56%16,121
Feb 24, 20258.659.847.889.009.0019.68%46,072
Feb 21, 20257.697.787.307.527.52-3.59%7,012
Feb 20, 20257.277.807.227.807.801.04%8,472
Feb 19, 20257.237.726.677.727.725.61%2,425
Feb 18, 20257.307.897.307.317.31-0.63%3,668
Feb 14, 20257.497.497.367.367.364.19%2,810
Feb 13, 20257.067.067.067.067.06-4,210
Feb 12, 20257.167.167.067.067.064.89%7,090
Feb 11, 20257.417.626.736.736.73-8.42%11,129