Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
3.005
+0.015 (0.50%)
At close: Nov 3, 2026, 4:00 PM EST
3.140
+0.135 (4.49%)
Pre-market: Nov 4, 2026, 4:04 AM EST
Addex Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.50% | 1,296 |
| Nov 2, 2026 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | -3.24% | 2,232 |
| Oct 30, 2026 | 3.08 | 3.15 | 3.07 | 3.09 | 3.09 | 5.46% | 2,626 |
| Oct 29, 2026 | 2.90 | 3.05 | 2.89 | 2.93 | 2.93 | -1.01% | 2,366 |
| Oct 28, 2026 | 2.90 | 3.00 | 2.88 | 2.96 | 2.96 | -1.00% | 7,322 |
| Oct 27, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 3.10% | 576 |
| Oct 26, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.36% | 518 |
| Oct 23, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | 2.69% | 7,529 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.89 | 2.89 | 2.89 | -3.27% | 1,388 |
| Oct 21, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.97% | 945 |
| Oct 20, 2026 | 3.00 | 3.10 | 2.96 | 3.05 | 3.05 | 5.54% | 6,222 |
| Oct 19, 2026 | 2.95 | 3.00 | 2.89 | 2.89 | 2.89 | 4.71% | 3,456 |
| Oct 16, 2026 | 3.10 | 3.20 | 2.64 | 2.76 | 2.76 | -8.61% | 11,340 |
| Oct 15, 2026 | 3.09 | 3.25 | 2.75 | 3.02 | 3.02 | 13.96% | 36,186 |
| Oct 14, 2026 | 2.97 | 3.06 | 2.65 | 2.65 | 2.65 | -11.96% | 4,454 |
| Oct 13, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -0.99% | 1,206 |
| Oct 12, 2026 | 3.08 | 3.20 | 2.97 | 3.04 | 3.04 | -5.55% | 2,362 |
| Oct 9, 2026 | 3.09 | 3.25 | 3.09 | 3.22 | 3.22 | 1.21% | 4,411 |
| Oct 8, 2026 | 3.22 | 3.23 | 3.00 | 3.18 | 3.18 | 1.60% | 11,678 |
| Oct 7, 2026 | 3.15 | 3.16 | 2.98 | 3.13 | 3.13 | -1.57% | 9,403 |
| Oct 6, 2026 | 3.15 | 3.21 | 3.14 | 3.18 | 3.18 | 2.58% | 1,570 |
| Oct 5, 2026 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | 0.98% | 5,903 |
| Oct 2, 2026 | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | 3.02% | 13,348 |
| Oct 1, 2026 | 2.83 | 2.98 | 2.78 | 2.98 | 2.98 | 7.97% | 5,677 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.67 | 2.76 | 2.76 | -6.44% | 4,841 |
| Sep 29, 2026 | 2.74 | 2.97 | 2.69 | 2.95 | 2.95 | 4.98% | 30,209 |
| Sep 28, 2026 | 3.69 | 3.74 | 2.56 | 2.81 | 2.81 | -23.01% | 76,185 |
| Sep 25, 2026 | 3.62 | 3.80 | 3.52 | 3.65 | 3.65 | 5.49% | 15,480 |
| Sep 24, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | 3.46 | 0.29% | 7,865 |
| Sep 23, 2026 | 3.48 | 3.54 | 3.42 | 3.45 | 3.45 | -1.43% | 12,947 |
| Sep 22, 2026 | 3.50 | 3.53 | 3.23 | 3.50 | 3.50 | -0.85% | 4,894 |
| Sep 21, 2026 | 3.35 | 3.53 | 3.34 | 3.53 | 3.53 | 3.82% | 9,573 |
| Sep 18, 2026 | 3.37 | 3.44 | 3.37 | 3.40 | 3.40 | 1.19% | 3,002 |
| Sep 17, 2026 | 3.35 | 3.45 | 3.29 | 3.36 | 3.36 | - | 27,242 |
| Sep 16, 2026 | 3.29 | 3.44 | 3.22 | 3.36 | 3.36 | 3.07% | 40,308 |
| Sep 15, 2026 | 3.34 | 3.42 | 3.10 | 3.26 | 3.26 | -6.32% | 24,204 |
| Sep 14, 2026 | 3.39 | 3.48 | 3.21 | 3.48 | 3.48 | -0.29% | 14,087 |
| Sep 11, 2026 | 3.49 | 3.65 | 3.30 | 3.49 | 3.49 | 2.95% | 35,595 |
| Sep 10, 2026 | 3.67 | 3.80 | 3.39 | 3.39 | 3.39 | -6.09% | 14,165 |
| Sep 9, 2026 | 3.67 | 3.79 | 3.55 | 3.61 | 3.61 | -2.43% | 49,860 |
| Sep 8, 2026 | 3.65 | 3.84 | 3.53 | 3.70 | 3.70 | 1.37% | 60,149 |
| Sep 4, 2026 | 3.69 | 3.91 | 3.62 | 3.65 | 3.65 | -1.62% | 133,982 |
| Sep 3, 2026 | 3.66 | 3.91 | 3.43 | 3.71 | 3.71 | 5.40% | 174,009 |
| Sep 2, 2026 | 3.75 | 3.80 | 3.40 | 3.52 | 3.52 | -3.56% | 23,427 |
| Sep 1, 2026 | 3.86 | 3.87 | 3.63 | 3.65 | 3.65 | -6.89% | 22,887 |
| Aug 31, 2026 | 3.91 | 3.97 | 3.71 | 3.92 | 3.92 | 2.08% | 16,238 |
| Aug 28, 2026 | 3.97 | 4.07 | 3.83 | 3.84 | 3.84 | -0.26% | 21,658 |
| Aug 27, 2026 | 4.20 | 4.28 | 3.85 | 3.85 | 3.85 | -8.98% | 37,982 |
| Aug 26, 2026 | 4.43 | 4.43 | 3.86 | 4.23 | 4.23 | 8.46% | 97,934 |
| Aug 25, 2026 | 4.05 | 4.19 | 3.73 | 3.90 | 3.90 | -3.70% | 76,766 |