Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
6.59
-0.41 (-5.86%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.00 | 7.05 | 6.59 | 6.59 | 6.59 | -5.86% | 5,535 |
| Apr 24, 2026 | 7.11 | 7.50 | 6.73 | 7.00 | 7.00 | 14.01% | 12,010 |
| Apr 23, 2026 | 6.59 | 6.59 | 6.10 | 6.14 | 6.14 | -6.97% | 1,855 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -6.12% | 2,657 |
| Apr 21, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | 2.03% | 3,427 |
| Apr 20, 2026 | 6.41 | 6.89 | 6.41 | 6.89 | 6.89 | 2.53% | 992 |
| Apr 17, 2026 | 7.14 | 7.15 | 6.63 | 6.72 | 6.72 | -1.32% | 7,870 |
| Apr 16, 2026 | 7.31 | 7.50 | 6.81 | 6.81 | 6.81 | -2.71% | 7,652 |
| Apr 15, 2026 | 7.55 | 7.55 | 6.89 | 7.00 | 7.00 | -2.78% | 9,839 |
| Apr 14, 2026 | 7.37 | 7.60 | 6.65 | 7.20 | 7.20 | 9.09% | 10,225 |
| Apr 13, 2026 | 6.97 | 7.19 | 6.45 | 6.60 | 6.60 | - | 6,757 |
| Apr 10, 2026 | 6.48 | 6.85 | 6.48 | 6.60 | 6.60 | -5.59% | 1,002 |
| Apr 9, 2026 | 6.55 | 6.99 | 6.55 | 6.99 | 6.99 | 7.89% | 1,602 |
| Apr 8, 2026 | 6.70 | 7.40 | 6.48 | 6.48 | 6.48 | 6.23% | 13,076 |
| Apr 7, 2026 | 6.09 | 6.16 | 5.41 | 6.10 | 6.10 | 0.99% | 6,366 |
| Apr 6, 2026 | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | 5.59% | 2,076 |
| Apr 2, 2026 | 6.25 | 6.46 | 5.72 | 5.72 | 5.72 | -8.92% | 8,638 |
| Apr 1, 2026 | 5.99 | 6.28 | 5.99 | 6.28 | 6.28 | -0.16% | 1,878 |
| Mar 31, 2026 | 6.52 | 6.52 | 6.25 | 6.29 | 6.29 | -0.94% | 2,932 |
| Mar 30, 2026 | 6.75 | 6.95 | 6.34 | 6.35 | 6.35 | -5.22% | 4,166 |
| Mar 27, 2026 | 5.80 | 7.15 | 5.80 | 6.70 | 6.70 | 6.35% | 10,527 |
| Mar 26, 2026 | 6.20 | 6.66 | 6.20 | 6.30 | 6.30 | -3.15% | 8,199 |
| Mar 25, 2026 | 6.00 | 6.73 | 5.75 | 6.51 | 6.51 | 4.92% | 14,073 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.64 | 6.20 | 6.20 | -0.32% | 890 |
| Mar 23, 2026 | 5.95 | 6.25 | 5.88 | 6.22 | 6.22 | 9.89% | 6,822 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.92% | 590 |
| Mar 19, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -1.19% | 1,573 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.57 | 5.90 | 5.90 | -14.24% | 7,614 |
| Mar 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 217 |
| Mar 13, 2026 | 6.29 | 7.15 | 6.29 | 6.88 | 6.88 | -5.21% | 1,381 |
| Mar 11, 2026 | 7.26 | 7.26 | 7.25 | 7.26 | 7.26 | 0.81% | 1,348 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 579 |
| Mar 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.70% | 953 |
| Mar 5, 2026 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -0.98% | 428 |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | 277 |
| Mar 3, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.88% | 484 |
| Feb 27, 2026 | 7.52 | 8.02 | 7.28 | 7.28 | 7.28 | 4.15% | 7,375 |
| Feb 26, 2026 | 7.44 | 7.44 | 6.99 | 6.99 | 6.99 | -10.96% | 591 |
| Feb 25, 2026 | 7.85 | 7.85 | 7.42 | 7.85 | 7.85 | 8.28% | 1,933 |
| Feb 23, 2026 | 7.01 | 7.46 | 7.01 | 7.25 | 7.25 | 0.55% | 11,269 |
| 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 |