Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN
· Real-Time Price · USD
7.70
-1.03 (-11.80%)
At close: Aug 29, 2025, 2:49 PM
7.92
2.84%
After-hours: Aug 29, 2025, 04:00 PM EDT
ADXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.92 | 8.66 | 7.70 | 7.70 | 7.70 | -2.53% | 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 |
| 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 |