Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN
· Real-Time Price · USD
8.09
0.19 (2.41%)
At close: Sep 05, 2025, 1:42 PM
7.77
-3.96%
After-hours: Sep 05, 2025, 04:00 PM EDT
ADXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.39 | 8.52 | 7.77 | 7.77 | 7.77 | -3.96% | 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 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 23 |
| Aug 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 21 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 258 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -9.51% | 500 |
| Aug 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.00% | 1 |
| Aug 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.00% | 23 |
| Aug 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.00% | 6 |
| Aug 19, 2025 | 7.94 | 8.73 | 7.94 | 8.73 | 8.73 | 7.91% | 500 |
| Aug 18, 2025 | 7.51 | 8.09 | 7.51 | 8.09 | 8.09 | 1.89% | 639 |
| Aug 15, 2025 | 7.90 | 8.01 | 7.90 | 7.94 | 7.94 | 5.59% | 943 |
| Aug 14, 2025 | 8.16 | 8.21 | 7.52 | 7.52 | 7.52 | -0.27% | 2,500 |
| Aug 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -5.75% | 3,100 |
| Aug 12, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.91% | 947 |
| Aug 11, 2025 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | -3.68% | 1,113 |
| Aug 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 27 |