Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
8.38
+0.28 (3.46%)
At close: May 12, 2025, 4:00 PM
7.72
-0.66 (-7.88%)
After-hours: May 12, 2025, 4:00 PM EDT
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,610 |
| May 9, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 2.53% | 1,417 |
| May 8, 2025 | 7.49 | 8.58 | 7.44 | 7.90 | 7.90 | -2.11% | 6,204 |
| May 7, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3.20% | 1,495 |
| May 6, 2025 | 8.04 | 8.05 | 7.74 | 7.82 | 7.82 | -7.46% | 3,200 |
| May 5, 2025 | 8.17 | 8.45 | 7.72 | 8.45 | 8.45 | 4.71% | 1,441 |
| May 2, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -5.87% | 1,496 |
| May 1, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 10.02% | 842 |
| Apr 30, 2025 | 8.30 | 8.59 | 7.79 | 7.79 | 7.79 | 1.33% | 2,341 |
| Apr 29, 2025 | 7.74 | 8.30 | 7.69 | 7.69 | 7.69 | -3.87% | 16,949 |
| Apr 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | 1,779 |
| Apr 25, 2025 | 8.19 | 8.19 | 7.97 | 8.16 | 8.16 | 7.37% | 2,511 |
| Apr 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,203 |
| Apr 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.46% | 826 |
| Apr 22, 2025 | 7.45 | 8.20 | 7.44 | 7.64 | 7.64 | 13.11% | 3,950 |
| Apr 21, 2025 | 7.30 | 7.50 | 6.75 | 6.75 | 6.75 | -10.00% | 3,968 |
| Apr 17, 2025 | 7.30 | 7.50 | 7.29 | 7.50 | 7.50 | 0.94% | 3,864 |
| Apr 16, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 1,353 |
| Apr 15, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 6.60% | 1,299 |
| Apr 14, 2025 | 7.02 | 8.09 | 6.70 | 6.97 | 6.97 | -4.32% | 28,417 |
| Apr 11, 2025 | 7.00 | 7.57 | 7.00 | 7.29 | 7.29 | 6.04% | 6,979 |
| Apr 10, 2025 | 6.91 | 6.91 | 6.87 | 6.87 | 6.87 | 5.53% | 4,159 |
| Apr 9, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 3,929 |
| Apr 8, 2025 | 6.95 | 7.66 | 6.51 | 6.51 | 6.51 | -9.08% | 32,314 |
| Apr 7, 2025 | 6.80 | 7.39 | 6.60 | 7.16 | 7.16 | -3.63% | 8,799 |
| Apr 4, 2025 | 7.11 | 7.60 | 7.04 | 7.43 | 7.43 | 1.78% | 25,336 |
| Apr 3, 2025 | 7.13 | 7.32 | 7.05 | 7.30 | 7.30 | -2.01% | 4,986 |
| Apr 2, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 4.93% | 7,494 |
| Apr 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.27% | 742 |
| Mar 31, 2025 | 7.55 | 7.95 | 7.34 | 7.34 | 7.34 | -8.82% | 24,430 |
| Mar 28, 2025 | 7.70 | 8.05 | 7.40 | 8.05 | 8.05 | 0.50% | 2,228 |
| Mar 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.62% | 1,017 |
| Mar 26, 2025 | 7.74 | 7.90 | 7.39 | 7.73 | 7.73 | 3.07% | 8,022 |
| Mar 25, 2025 | 7.16 | 7.55 | 7.16 | 7.50 | 7.50 | -1.32% | 1,379 |
| Mar 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,356 |
| Mar 21, 2025 | 7.88 | 7.93 | 7.54 | 7.60 | 7.60 | -0.78% | 3,837 |
| Mar 20, 2025 | 7.98 | 7.98 | 7.66 | 7.66 | 7.66 | 1.46% | 965 |
| Mar 19, 2025 | 7.50 | 8.00 | 7.30 | 7.55 | 7.55 | 3.42% | 31,634 |
| Mar 18, 2025 | 7.49 | 7.70 | 6.82 | 7.30 | 7.30 | -5.19% | 21,293 |
| Mar 17, 2025 | 7.58 | 7.70 | 7.24 | 7.70 | 7.70 | 2.12% | 5,364 |
| Mar 14, 2025 | 7.41 | 7.89 | 6.90 | 7.54 | 7.54 | 6.20% | 5,350 |
| Mar 13, 2025 | 7.55 | 7.55 | 6.94 | 7.10 | 7.10 | -6.70% | 5,389 |
| Mar 12, 2025 | 7.31 | 8.00 | 7.20 | 7.61 | 7.61 | 12.41% | 6,705 |
| Mar 11, 2025 | 7.21 | 7.25 | 6.77 | 6.77 | 6.77 | -7.89% | 8,432 |
| Mar 10, 2025 | 7.25 | 7.70 | 7.14 | 7.35 | 7.35 | -4.55% | 10,159 |
| Mar 7, 2025 | 7.82 | 8.70 | 7.51 | 7.70 | 7.70 | -3.75% | 6,017 |
| Mar 6, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 3.90% | 7,935 |
| Mar 5, 2025 | 7.40 | 7.95 | 7.25 | 7.70 | 7.70 | 1.25% | 2,620 |
| Mar 4, 2025 | 7.10 | 7.87 | 7.10 | 7.61 | 7.61 | -7.82% | 7,618 |
| Mar 3, 2025 | 8.59 | 8.92 | 8.01 | 8.25 | 8.25 | -2.94% | 12,831 |