Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
5.89
-0.02 (-0.25%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Addex Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | 249 |
| Jul 21, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 5.27% | 797 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.67% | 1,217 |
| Jul 17, 2026 | 6.16 | 6.16 | 5.70 | 5.70 | 5.70 | -4.12% | 1,298 |
| Jul 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.96% | 250 |
| Jul 15, 2026 | 6.00 | 6.19 | 5.92 | 6.19 | 6.19 | 6.64% | 2,558 |
| Jul 14, 2026 | 6.09 | 6.12 | 5.79 | 5.80 | 5.80 | 1.58% | 5,989 |
| Jul 13, 2026 | 5.84 | 6.45 | 5.68 | 5.71 | 5.71 | -9.94% | 6,306 |
| Jul 10, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 7.64% | 323 |
| Jul 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.73% | 386 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.79 | 5.79 | 5.79 | 1.22% | 1,118 |
| Jul 1, 2026 | 5.80 | 6.01 | 5.72 | 5.72 | 5.72 | 0.35% | 1,286 |
| Jun 30, 2026 | 6.01 | 6.01 | 5.70 | 5.70 | 5.70 | -5.00% | 3,342 |
| Jun 29, 2026 | 6.00 | 6.00 | 5.89 | 6.00 | 6.00 | -1.15% | 3,610 |
| Jun 26, 2026 | 5.82 | 6.50 | 5.65 | 6.07 | 6.07 | 2.19% | 11,119 |
| Jun 25, 2026 | 6.06 | 6.06 | 5.61 | 5.94 | 5.94 | -1.00% | 6,797 |
| Jun 24, 2026 | 6.33 | 6.33 | 5.70 | 6.00 | 6.00 | -6.98% | 5,555 |
| Jun 23, 2026 | 6.00 | 6.45 | 5.61 | 6.45 | 6.45 | -1.07% | 1,756 |
| Jun 22, 2026 | 6.21 | 6.84 | 6.21 | 6.52 | 6.52 | 5.16% | 4,565 |
| Jun 18, 2026 | 6.50 | 6.75 | 6.11 | 6.20 | 6.20 | -0.16% | 2,890 |
| Jun 17, 2026 | 6.50 | 7.08 | 6.07 | 6.21 | 6.21 | - | 14,509 |
| Jun 16, 2026 | 6.27 | 6.29 | 6.20 | 6.21 | 6.21 | 3.50% | 2,867 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | 8,529 |
| Jun 12, 2026 | 6.13 | 7.03 | 5.99 | 6.45 | 6.45 | 4.03% | 21,349 |
| Jun 11, 2026 | 6.50 | 6.51 | 6.10 | 6.20 | 6.20 | -4.62% | 9,302 |
| Jun 10, 2026 | 7.27 | 7.27 | 6.50 | 6.50 | 6.50 | 4.33% | 4,974 |
| Jun 9, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 6.31% | 490 |
| Jun 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -12.54% | 178 |
| Jun 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 345 |
| Jun 2, 2026 | 6.63 | 6.63 | 6.40 | 6.40 | 6.40 | -3.76% | 957 |
| Jun 1, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | - | 1,795 |
| May 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.49% | 3,248 |
| May 27, 2026 | 6.60 | 6.82 | 6.60 | 6.82 | 6.82 | 1.04% | 2,082 |
| May 26, 2026 | 6.75 | 6.76 | 6.60 | 6.75 | 6.75 | -1.17% | 4,279 |
| May 22, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | -2.29% | 534 |
| May 21, 2026 | 6.78 | 6.99 | 6.75 | 6.99 | 6.99 | 3.10% | 998 |
| May 20, 2026 | 6.80 | 6.80 | 6.51 | 6.78 | 6.78 | -3.14% | 1,834 |
| May 19, 2026 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 2.49% | 845 |
| May 18, 2026 | 6.82 | 6.93 | 6.52 | 6.83 | 6.83 | 0.29% | 2,061 |
| May 14, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 318 |
| May 13, 2026 | 6.74 | 7.10 | 6.71 | 6.87 | 6.87 | 2.54% | 6,083 |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 363 |
| May 11, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | 0.29% | 1,789 |
| May 8, 2026 | 6.90 | 6.90 | 6.29 | 6.84 | 6.84 | -2.43% | 4,664 |
| May 7, 2026 | 6.85 | 7.35 | 5.97 | 7.01 | 7.01 | 2.34% | 13,179 |
| May 6, 2026 | 7.19 | 7.19 | 6.85 | 6.85 | 6.85 | -0.72% | 2,671 |
| May 5, 2026 | 6.77 | 6.90 | 6.77 | 6.90 | 6.90 | -0.43% | 1,083 |
| May 4, 2026 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | -1.00% | 537 |
| May 1, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.57% | 1,243 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | -0.57% | 4,748 |