Addex Therapeutics Ltd (ADXN)
8.15
-0.35 (-4.12%)
At close: Mar 03, 2025, 3:12 PM
8.25
1.23%
After-hours: Mar 03, 2025, 02:54 PM EST
ADXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 0.00 | 0.00% | 1,580 |
| 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 |
| Jan 29, 2025 | 7.93 | 7.95 | 7.38 | 7.56 | -0.05 | -0.66% | 4,021 |
| Jan 28, 2025 | 8.30 | 8.31 | 7.61 | 7.61 | -0.92 | -10.79% | 5,611 |
| Jan 27, 2025 | 8.51 | 8.53 | 8.10 | 8.53 | 0.06 | 0.71% | 26,900 |
| Jan 24, 2025 | 8.35 | 8.74 | 7.22 | 8.47 | 0.71 | 9.15% | 44,726 |
| Jan 23, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 0.06 | 0.78% | 3,000 |
| Jan 22, 2025 | 7.74 | 7.82 | 7.35 | 7.70 | 0.01 | 0.13% | 8,314 |
| Jan 21, 2025 | 8.00 | 8.40 | 7.35 | 7.69 | -0.28 | -3.51% | 74,745 |
| Jan 17, 2025 | 8.11 | 8.11 | 7.92 | 7.97 | 0.02 | 0.25% | 5,100 |
| Jan 16, 2025 | 7.88 | 7.95 | 7.71 | 7.95 | 0.20 | 2.58% | 45,500 |
| Jan 15, 2025 | 7.88 | 7.88 | 7.60 | 7.75 | 0.36 | 4.87% | 16,695 |
| 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 |