Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
9.20
+0.38 (4.37%)
Jun 27, 2025, 4:00 PM - Market closed
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.25 | 9.80 | 8.50 | 9.00 | 9.00 | 2.18% | 60,692 |
| Jun 26, 2025 | 9.07 | 9.20 | 8.54 | 8.81 | 8.81 | -3.82% | 9,539 |
| Jun 25, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.62% | 292 |
| Jun 24, 2025 | 8.23 | 9.13 | 8.23 | 8.84 | 8.84 | 7.67% | 10,982 |
| Jun 23, 2025 | 8.18 | 9.23 | 8.03 | 8.21 | 8.21 | -2.96% | 42,246 |
| Jun 20, 2025 | 9.78 | 9.78 | 8.02 | 8.46 | 8.46 | -0.21% | 1,373 |
| Jun 18, 2025 | 8.20 | 9.20 | 8.20 | 8.48 | 8.48 | 1.05% | 1,392 |
| Jun 17, 2025 | 8.90 | 8.90 | 8.39 | 8.39 | 8.39 | 0.08% | 1,284 |
| Jun 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 1,310 |
| Jun 13, 2025 | 8.31 | 8.38 | 8.31 | 8.38 | 8.38 | 3.32% | 2,641 |
| Jun 12, 2025 | 8.75 | 9.02 | 8.11 | 8.11 | 8.11 | -9.89% | 5,359 |
| Jun 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.08% | 1,340 |
| Jun 10, 2025 | 9.00 | 9.00 | 8.42 | 8.57 | 8.57 | -14.77% | 8,933 |
| Jun 9, 2025 | 10.20 | 11.00 | 9.65 | 10.06 | 10.06 | -1.68% | 8,283 |
| Jun 6, 2025 | 8.79 | 11.31 | 8.73 | 10.23 | 10.23 | 19.33% | 51,767 |
| Jun 5, 2025 | 8.28 | 8.57 | 8.28 | 8.57 | 8.57 | 5.08% | 1,259 |
| Jun 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.94% | 814 |
| Jun 3, 2025 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | -0.12% | 1,001 |
| Jun 2, 2025 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | 0.87% | 477 |
| May 30, 2025 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 5.94% | 950 |
| May 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -9.88% | 1,153 |
| May 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 311 |
| May 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 577 |
| May 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.31% | 3,057 |
| May 22, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 1,408 |
| May 21, 2025 | 8.24 | 8.48 | 8.19 | 8.21 | 8.21 | -3.41% | 4,058 |
| May 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 481 |
| May 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 182 |
| May 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.68% | 674 |
| May 15, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 56 |
| May 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% | 1,157 |
| May 13, 2025 | 7.80 | 8.38 | 7.70 | 8.11 | 8.11 | 0.12% | 3,465 |
| 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 |