Addex Therapeutics Ltd (ADXN)
7.39
-0.41 (-5.26%)
At close: Jan 14, 2025, 9:00 PM
ADXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.96 | 8.36 | 7.39 | 7.39 | -0.26 | -3.40% | 74,817 |
| Jan 13, 2025 | 7.99 | 8.36 | 7.28 | 7.65 | 0.13 | 1.73% | 68,443 |
| Jan 10, 2025 | 8.36 | 8.50 | 7.52 | 7.52 | -0.57 | -7.05% | 18,831 |
| Jan 8, 2025 | 8.22 | 8.70 | 7.38 | 8.09 | -0.11 | -1.34% | 112,900 |
| Jan 7, 2025 | 8.54 | 8.70 | 8.20 | 8.20 | 0.22 | 2.76% | 22,021 |
| Jan 6, 2025 | 8.93 | 8.93 | 7.98 | 7.98 | -0.39 | -4.66% | 7,600 |
| Jan 3, 2025 | 8.02 | 8.50 | 8.01 | 8.37 | 0.83 | 11.01% | 8,041 |
| Jan 2, 2025 | 7.60 | 7.78 | 7.54 | 7.54 | 0.54 | 7.71% | 6,113 |
| Dec 31, 2024 | 8.05 | 8.66 | 7.00 | 7.00 | -1.24 | -15.05% | 25,661 |
| Dec 30, 2024 | 8.03 | 8.24 | 7.26 | 8.24 | 0.72 | 9.57% | 5,624 |
| Dec 27, 2024 | 7.12 | 7.55 | 7.12 | 7.52 | -0.29 | -3.71% | 4,900 |
| Dec 26, 2024 | 8.10 | 8.65 | 7.81 | 7.81 | -0.18 | -2.25% | 21,808 |
| Dec 24, 2024 | 7.87 | 7.99 | 7.63 | 7.99 | 0.36 | 4.72% | 1,446 |
| Dec 23, 2024 | 7.97 | 8.14 | 7.63 | 7.63 | -0.27 | -3.42% | 7,737 |
| Dec 20, 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 0.04 | 0.51% | 12,111 |
| Dec 19, 2024 | 7.75 | 8.32 | 7.63 | 7.86 | 0.24 | 3.15% | 29,682 |
| Dec 18, 2024 | 7.88 | 8.09 | 7.62 | 7.62 | -0.18 | -2.31% | 6,600 |
| Dec 17, 2024 | 8.10 | 8.10 | 7.80 | 7.80 | -0.05 | -0.64% | 3,534 |
| Dec 16, 2024 | 7.81 | 8.28 | 7.81 | 7.85 | -0.15 | -1.88% | 8,400 |
| Dec 13, 2024 | 8.40 | 8.40 | 7.95 | 8.00 | 0.05 | 0.63% | 13,328 |
| Dec 12, 2024 | 8.10 | 8.11 | 7.95 | 7.95 | 0.06 | 0.76% | 1,498 |
| Dec 11, 2024 | 8.13 | 8.30 | 7.89 | 7.89 | -0.11 | -1.38% | 18,411 |
| Dec 10, 2024 | 7.95 | 8.45 | 7.82 | 8.00 | 0.18 | 2.30% | 97,100 |
| Dec 9, 2024 | 8.08 | 8.40 | 7.76 | 7.82 | -0.33 | -4.05% | 19,300 |
| Dec 6, 2024 | 7.41 | 8.18 | 7.41 | 8.15 | 0.62 | 8.23% | 9,623 |
| Dec 5, 2024 | 7.18 | 8.20 | 7.18 | 7.53 | 0.33 | 4.58% | 40,700 |
| Dec 4, 2024 | 7.90 | 8.10 | 7.14 | 7.20 | -0.77 | -9.66% | 113,200 |
| Dec 3, 2024 | 8.10 | 8.84 | 7.86 | 7.97 | -0.39 | -4.67% | 132,912 |
| Dec 2, 2024 | 8.72 | 8.92 | 8.20 | 8.36 | -0.35 | -4.02% | 51,800 |
| Nov 29, 2024 | 9.39 | 9.55 | 8.70 | 8.71 | 0.09 | 1.04% | 4,600 |
| Nov 27, 2024 | 8.83 | 8.94 | 8.38 | 8.62 | -0.16 | -1.82% | 24,800 |
| Nov 26, 2024 | 8.10 | 9.06 | 7.71 | 8.78 | 0.83 | 10.44% | 176,704 |
| Nov 25, 2024 | 7.64 | 7.99 | 7.42 | 7.95 | 0.42 | 5.58% | 66,600 |
| Nov 22, 2024 | 8.00 | 8.98 | 7.01 | 7.53 | -0.58 | -7.15% | 37,500 |
| Nov 21, 2024 | 7.81 | 8.61 | 7.47 | 8.11 | 0.73 | 9.89% | 29,246 |
| Nov 20, 2024 | 7.82 | 7.82 | 7.33 | 7.38 | -0.59 | -7.40% | 10,965 |
| Nov 19, 2024 | 7.81 | 8.25 | 7.76 | 7.97 | 0.06 | 0.76% | 51,800 |
| Nov 18, 2024 | 8.01 | 8.23 | 7.39 | 7.91 | -0.15 | -1.86% | 81,400 |
| Nov 15, 2024 | 8.04 | 8.33 | 7.70 | 8.06 | -0.14 | -1.71% | 21,200 |
| Nov 14, 2024 | 8.68 | 8.77 | 7.86 | 8.20 | -0.43 | -4.98% | 106,429 |
| Nov 13, 2024 | 9.26 | 9.89 | 8.59 | 8.63 | -0.14 | -1.60% | 129,738 |
| Nov 12, 2024 | 8.84 | 9.26 | 8.36 | 8.77 | -2.01 | -18.65% | 114,403 |
| Nov 11, 2024 | 11.01 | 11.68 | 10.45 | 10.78 | 0.23 | 2.18% | 132,800 |
| Nov 8, 2024 | 10.91 | 11.40 | 10.54 | 10.55 | -0.09 | -0.85% | 17,804 |
| Nov 7, 2024 | 10.97 | 11.76 | 10.64 | 10.64 | -0.37 | -3.36% | 23,700 |
| Nov 6, 2024 | 11.08 | 11.80 | 10.91 | 11.01 | -0.07 | -0.63% | 105,404 |
| Nov 5, 2024 | 11.26 | 11.70 | 10.40 | 11.08 | 0.12 | 1.09% | 123,036 |
| Nov 4, 2024 | 10.65 | 11.39 | 10.65 | 10.96 | 0.26 | 2.43% | 53,511 |
| Nov 1, 2024 | 10.76 | 11.11 | 10.55 | 10.70 | 0.95 | 9.74% | 16,815 |
| Oct 31, 2024 | 10.72 | 10.72 | 9.73 | 9.75 | -0.97 | -9.05% | 32,922 |