Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
3.840
+0.130 (3.50%)
Sep 4, 2026, 11:33 AM EDT - Market open
Addex Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.69 | 3.88 | 3.69 | 3.83 | - | 3.23% | 47,255 |
| 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% | 23,223 |
| Sep 1, 2026 | 3.86 | 3.87 | 3.63 | 3.65 | 3.65 | -6.89% | 22,524 |
| Aug 31, 2026 | 3.91 | 3.97 | 3.71 | 3.92 | 3.92 | 2.08% | 16,142 |
| 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 |
| Aug 24, 2026 | 4.59 | 4.59 | 3.76 | 4.05 | 4.05 | -18.02% | 200,889 |
| Aug 21, 2026 | 5.87 | 6.05 | 4.60 | 4.94 | 4.94 | 8.10% | 7,270,693 |
| Aug 20, 2026 | 5.87 | 6.21 | 3.78 | 4.57 | 4.57 | -19.82% | 248,146 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 406 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 2,107 |
| Aug 6, 2026 | 5.72 | 5.80 | 5.67 | 5.80 | 5.80 | 1.93% | 2,105 |
| Aug 4, 2026 | 5.75 | 6.16 | 5.69 | 5.69 | 5.69 | 9.42% | 2,578 |
| Jul 31, 2026 | 5.90 | 6.00 | 5.04 | 5.20 | 5.20 | -7.06% | 4,357 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -4.93% | 2,971 |
| 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% | 1,320 |
| 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% | 6,307 |
| 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% | 5,622 |
| 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% | 2,872 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | 8,534 |
| Jun 12, 2026 | 6.13 | 7.03 | 5.99 | 6.45 | 6.45 | 4.03% | 21,353 |
| 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% | 539 |
| 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% | 349 |
| Jun 2, 2026 | 6.63 | 6.63 | 6.40 | 6.40 | 6.40 | -3.76% | 966 |
| 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 |