Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN
· Real-Time Price · USD
9.43
0.39 (4.37%)
At close: Sep 26, 2025, 3:59 PM
8.95
-5.09%
After-hours: Sep 26, 2025, 04:10 PM EDT
ADXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.13 | 10.13 | 8.37 | 8.94 | 8.94 | -1.11% | 4,962 |
| Sep 25, 2025 | 9.25 | 9.25 | 9.04 | 9.04 | 9.04 | -2.16% | 2,215 |
| Sep 24, 2025 | 9.44 | 9.44 | 9.24 | 9.24 | 9.24 | 2.33% | 9,900 |
| Sep 23, 2025 | 10.23 | 10.23 | 9.03 | 9.03 | 9.03 | -6.52% | 8,500 |
| Sep 22, 2025 | 10.35 | 10.35 | 9.66 | 9.66 | 9.66 | 7.45% | 4,600 |
| Sep 19, 2025 | 9.75 | 9.91 | 8.98 | 8.99 | 8.99 | -11.25% | 8,211 |
| Sep 18, 2025 | 9.57 | 10.30 | 9.57 | 10.13 | 10.13 | -6.64% | 8,425 |
| Sep 17, 2025 | 9.42 | 10.85 | 9.42 | 10.85 | 10.85 | 15.92% | 14,704 |
| Sep 16, 2025 | 9.48 | 9.74 | 8.88 | 9.36 | 9.36 | -2.70% | 9,408 |
| Sep 15, 2025 | 10.47 | 10.84 | 9.52 | 9.62 | 9.62 | -10.09% | 41,986 |
| Sep 12, 2025 | 11.02 | 12.05 | 10.10 | 10.70 | 10.70 | 21.87% | 780,000 |
| Sep 11, 2025 | 7.90 | 8.78 | 7.70 | 8.78 | 8.78 | 13.29% | 381,100 |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 28 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 28 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.20% | 500 |
| Sep 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.00% | 1 |
| Sep 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.00% | 7 |
| Sep 3, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.00% | 350 |
| Sep 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.41% | 743 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 23 |