Addex Therapeutics Ltd (ADXN)
6.87
0.36 (5.53%)
At close: Apr 10, 2025, 3:26 PM
Addex Therapeutics Ltd Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 6.91 | 6.91 | 6.87 | 6.87 | 0.36 | 5.53% | 4,157 |
| Apr 9, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 0.00 | 0.00% | 0 |
| Apr 8, 2025 | 6.95 | 7.66 | 6.51 | 6.51 | -0.65 | -9.08% | 32,314 |
| Apr 7, 2025 | 6.80 | 7.39 | 6.60 | 7.16 | -0.27 | -3.63% | 8,800 |
| Apr 4, 2025 | 7.11 | 7.60 | 7.04 | 7.43 | 0.13 | 1.78% | 25,336 |
| Apr 3, 2025 | 7.13 | 7.32 | 7.05 | 7.30 | -0.15 | -2.01% | 5,000 |
| Apr 2, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 0.35 | 4.93% | 7,500 |
| Apr 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | -0.24 | -3.27% | 743 |
| Mar 31, 2025 | 7.55 | 7.95 | 7.34 | 7.34 | -0.71 | -8.82% | 24,430 |
| Mar 28, 2025 | 7.70 | 8.05 | 7.40 | 8.05 | 0.04 | 0.50% | 2,228 |
| Mar 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 0.28 | 3.62% | 1,017 |
| Mar 26, 2025 | 7.74 | 7.90 | 7.39 | 7.73 | 0.23 | 3.07% | 8,022 |
| Mar 25, 2025 | 7.16 | 7.55 | 7.16 | 7.50 | -0.10 | -1.32% | 1,400 |
| Mar 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00% | 1 |
| Mar 21, 2025 | 7.88 | 7.93 | 7.54 | 7.60 | -0.06 | -0.78% | 3,837 |
| Mar 20, 2025 | 7.98 | 7.98 | 7.66 | 7.66 | 0.11 | 1.46% | 1,000 |
| Mar 19, 2025 | 7.50 | 8.00 | 7.30 | 7.55 | 0.25 | 3.42% | 31,634 |
| Mar 18, 2025 | 7.49 | 7.70 | 6.82 | 7.30 | -0.40 | -5.19% | 21,300 |
| Mar 17, 2025 | 7.58 | 7.70 | 7.24 | 7.70 | 0.16 | 2.12% | 5,400 |
| Mar 14, 2025 | 7.41 | 7.89 | 6.90 | 7.54 | 0.44 | 6.20% | 5,400 |
| Mar 13, 2025 | 7.55 | 7.55 | 6.94 | 7.10 | -0.51 | -6.70% | 5,400 |
| Mar 12, 2025 | 7.31 | 8.00 | 7.20 | 7.61 | 0.84 | 12.41% | 6,705 |
| Mar 11, 2025 | 7.21 | 7.25 | 6.77 | 6.77 | -0.58 | -7.89% | 8,432 |
| Mar 10, 2025 | 7.25 | 7.70 | 7.14 | 7.35 | -0.35 | -4.55% | 10,200 |
| Mar 7, 2025 | 7.82 | 8.70 | 7.51 | 7.70 | -0.30 | -3.75% | 6,017 |
| Mar 6, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 0.30 | 3.90% | 8,681 |
| Mar 5, 2025 | 7.40 | 7.95 | 7.25 | 7.70 | 0.09 | 1.18% | 2,620 |
| Mar 4, 2025 | 7.10 | 7.87 | 7.10 | 7.61 | -0.64 | -7.76% | 7,618 |
| Mar 3, 2025 | 8.59 | 8.92 | 8.01 | 8.25 | -0.25 | -2.94% | 12,831 |
| Feb 28, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 0.00 | 0.00% | 1,600 |
| Feb 27, 2025 | 8.45 | 8.50 | 8.23 | 8.50 | 0.05 | 0.59% | 1,121 |
| Feb 26, 2025 | 8.74 | 9.00 | 8.18 | 8.45 | 0.40 | 4.97% | 9,326 |
| Feb 25, 2025 | 9.26 | 9.50 | 7.25 | 8.05 | -0.95 | -10.56% | 16,121 |
| Feb 24, 2025 | 8.65 | 9.84 | 7.88 | 9.00 | 1.48 | 19.68% | 46,100 |
| Feb 21, 2025 | 7.69 | 7.78 | 7.30 | 7.52 | -0.28 | -3.59% | 7,012 |
| Feb 20, 2025 | 7.27 | 7.80 | 7.22 | 7.80 | 0.08 | 1.04% | 8,572 |
| Feb 19, 2025 | 7.23 | 7.72 | 6.67 | 7.72 | 0.41 | 5.61% | 2,630 |
| Feb 18, 2025 | 7.30 | 7.89 | 7.30 | 7.31 | -0.05 | -0.68% | 3,700 |
| Feb 14, 2025 | 7.49 | 7.49 | 7.36 | 7.36 | 0.30 | 4.25% | 2,810 |
| Feb 13, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 7.16 | 7.16 | 7.06 | 7.06 | 0.33 | 4.90% | 7,100 |
| Feb 11, 2025 | 7.41 | 7.62 | 6.73 | 6.73 | -0.62 | -8.44% | 11,129 |
| Feb 10, 2025 | 7.74 | 7.90 | 7.25 | 7.35 | -0.39 | -5.04% | 8,496 |
| Feb 7, 2025 | 7.76 | 7.86 | 7.49 | 7.74 | 0.00 | 0.00% | 4,100 |
| Feb 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00 | 0.00% | 837 |
| Feb 5, 2025 | 7.49 | 7.76 | 7.49 | 7.74 | -0.30 | -3.73% | 3,600 |
| Feb 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 0.73 | 9.99% | 1,000 |
| Feb 3, 2025 | 7.31 | 7.49 | 7.20 | 7.31 | -0.39 | -5.06% | 5,600 |
| Jan 31, 2025 | 7.79 | 7.81 | 7.57 | 7.70 | 0.39 | 5.34% | 7,000 |
| Jan 30, 2025 | 7.92 | 7.98 | 6.81 | 7.31 | -0.25 | -3.31% | 74,500 |