Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN
· Real-Time Price · USD
8.05
0.53 (7.05%)
At close: Aug 15, 2025, 12:36 PM
ADXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.16 | 8.21 | 7.52 | 7.52 | 7.52 | -0.27% | 2,487 |
| 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 |
| Aug 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 27 |
| Aug 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.25% | 2,364 |
| Aug 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | 50 |
| Aug 4, 2025 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | 0.37% | 1,728 |
| Aug 1, 2025 | 8.02 | 8.10 | 8.01 | 8.10 | 8.10 | -1.22% | 457 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 665 |
| Jul 30, 2025 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | 1.97% | 314 |
| Jul 29, 2025 | 8.10 | 8.14 | 8.05 | 8.14 | 8.14 | -4.80% | 2,400 |
| Jul 28, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.23% | 1,500 |
| Jul 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.50% | 300 |
| Jul 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.08% | 1,000 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.22 | 8.37 | 8.37 | 6.90% | 3,400 |
| Jul 22, 2025 | 8.26 | 8.61 | 7.52 | 7.83 | 7.83 | -3.57% | 4,944 |
| Jul 21, 2025 | 8.32 | 8.32 | 8.12 | 8.12 | 8.12 | 7.69% | 1,910 |
| Jul 18, 2025 | 8.71 | 8.71 | 7.54 | 7.54 | 7.54 | -12.22% | 3,401 |