Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
6.99
+0.21 (3.10%)
May 21, 2026, 4:00 PM EDT - Market closed
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 3.86% | 5,012 |
| Apr 28, 2026 | 7.19 | 7.23 | 6.18 | 6.74 | 6.74 | 2.28% | 12,278 |
| Apr 27, 2026 | 7.00 | 7.05 | 6.59 | 6.59 | 6.59 | -5.86% | 5,536 |
| Apr 24, 2026 | 7.11 | 7.50 | 6.73 | 7.00 | 7.00 | 14.01% | 12,114 |
| Apr 23, 2026 | 6.59 | 6.59 | 6.10 | 6.14 | 6.14 | -6.97% | 2,071 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -6.12% | 2,671 |
| 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% | 8,666 |
| 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% | 891 |
| Mar 19, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -1.19% | 1,575 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.57 | 5.90 | 5.90 | -14.24% | 7,615 |
| 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% | 1,399 |
| 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% | 585 |
| Mar 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.70% | 954 |