Dark

ADXN
Addex Therapeutics Ltd
stock NASDAQ ADR

At Close

Jul 24, 2025

8.28USD0.000%(0.00)293

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2025 9:00:30 AM EDT

8.20USD-0.906%(-0.08)168

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-24	8.2750	8.275000	8.2750	8.2750	-1.135%	957	0.000%
2025-07-23	8.6100	8.610000	8.2151	8.3700	+6.897%	3,386	-1.135%
2025-07-22	8.2640	8.610000	7.5240	7.8300	-3.560%	4,944	+5.683%
2025-07-21	8.3200	8.320000	8.1190	8.1190	+7.678%	1,910	+1.921%
2025-07-18	8.7100	8.710000	7.5400	7.5401	-12.222%	3,401	+9.747%
2025-07-17	8.5000	8.590000	8.5000	8.5900	-2.718%	649	-3.667%
2025-07-16	9.0000	9.000000	8.8300	8.8300	-1.889%	1,980	-6.285%
2025-07-15	9.1500	9.150000	8.8265	9.0000	0.000%	2,279	-8.056%
2025-07-14	9.0000	9.000000	9.0000	9.0000	+1.925%	448	-8.056%
2025-07-11	9.0500	9.100000	8.8300	8.8300	-1.230%	5,987	-6.285%
2025-07-10	8.7800	9.266000	8.7800	8.9400	-3.764%	2,923	-7.438%
2025-07-09	9.1300	9.443400	8.9100	9.2897	-2.007%	5,294	-10.923%
2025-07-07	9.0800	9.480000	9.0478	9.4800	+1.120%	890	-12.711%
2025-07-03	9.6900	9.890000	8.9900	9.3750	+2.683%	28,993	-11.733%
2025-07-02	9.0500	9.800000	9.0500	9.1300	-0.761%	14,879	-9.365%
2025-07-01	9.5400	9.870000	8.9900	9.2000	-2.232%	44,100	-10.054%
2025-06-30	9.1750	9.800000	8.8000	9.4100	+4.536%	51,904	-12.062%
2025-06-27	9.2500	9.800000	8.5000	9.0017	+2.176%	60,692	-8.073%
2025-06-26	9.0700	9.200000	8.5400	8.8100	-3.821%	9,539	-6.073%
2025-06-25	9.1600	9.160000	9.1600	9.1600	+3.620%	292	-9.662%
2025-06-24	8.2300	9.129900	8.2300	8.8400	+7.674%	10,982	-6.391%
2025-06-23	8.1800	9.229900	8.0300	8.2100	-2.955%	42,246	+0.792%
2025-06-20	9.7800	9.780000	8.0200	8.4600	-0.212%	1,373	-2.187%
2025-06-18	8.2000	9.199900	8.2000	8.4780	+1.049%	1,392	-2.394%
2025-06-17	8.8950	8.895000	8.3900	8.3900	+0.082%	1,284	-1.371%
2025-06-13	8.3100	8.383100	8.3100	8.3831	+3.322%	2,641	-1.289%
2025-06-12	8.7500	9.020000	8.1136	8.1136	-9.899%	5,359	+1.989%
2025-06-11	9.0050	9.005000	9.0050	9.0050	+5.076%	1,340	-8.107%
2025-06-10	9.0017	9.001700	8.4200	8.5700	-14.769%	8,933	-3.442%
2025-06-09	10.2000	11.000000	9.6500	10.0550	-1.682%	8,283	-17.703%
2025-06-06	8.7874	11.310000	8.7300	10.2270	+19.335%	51,767	-19.087%
2025-06-05	8.2800	8.570000	8.2800	8.5700	+5.079%	1,259	-3.442%
2025-06-04	8.1558	8.155800	8.1558	8.1558	+0.938%	814	+1.462%
2025-06-03	8.0849	8.084900	8.0800	8.0800	-0.124%	1,001	+2.413%
2025-06-02	8.2000	8.200000	8.0900	8.0900	+0.873%	477	+2.287%
2025-05-30	8.0100	8.020000	8.0100	8.0200	+5.942%	950	+3.180%
2025-05-29	7.5702	7.570200	7.5702	7.5702	-9.879%	1,153	+9.310%
2025-05-23	8.4000	8.400000	8.4000	8.4000	+2.314%	3,057	-1.488%
2025-05-21	8.2400	8.480000	8.1900	8.2100	-3.412%	4,058	+0.792%
2025-05-16	8.5000	8.500000	8.5000	8.5000	+4.680%	674	-2.647%
2025-05-14	8.1200	8.120000	8.1200	8.1200	+0.123%	1,157	+1.909%
2025-05-13	7.8000	8.380000	7.7000	8.1100	+0.123%	3,465	+2.035%
2025-05-12	8.1000	8.100000	8.1000	8.1000	0.000%	1,610	+2.160%
2025-05-09	8.0500	8.100000	8.0500	8.1000	+2.532%	1,417	+2.160%
2025-05-08	7.4870	8.580000	7.4400	7.9000	-2.107%	6,204	+4.747%
2025-05-07	8.0700	8.070000	8.0700	8.0700	+3.197%	1,495	+2.540%
2025-05-06	8.0350	8.050000	7.7400	7.8200	-7.456%	3,200	+5.818%
2025-05-05	8.1700	8.450000	7.7200	8.4500	+4.709%	1,441	-2.071%
2025-05-02	8.0700	8.070000	8.0700	8.0700	-5.862%	1,496	+2.540%
2025-05-01	8.5725	8.572500	8.5725	8.5725	+10.014%	842	-3.470%
2025-04-30	8.3000	8.590000	7.7922	7.7922	+1.328%	2,341	+6.196%
2025-04-29	7.7400	8.300000	7.6901	7.6901	-3.874%	16,949	+7.606%
2025-04-28	8.0000	8.000000	8.0000	8.0000	-1.961%	1,779	+3.438%
2025-04-25	8.1900	8.190000	7.9701	8.1600	+9.530%	2,511	+1.409%
2025-04-24	7.4500	7.450000	7.4500	7.4500	-1.974%	100	+11.074%
2025-04-23	7.6000	7.600000	7.6000	7.6000	-0.458%	826	+8.882%
2025-04-22	7.4500	8.200000	7.4400	7.6350	+13.111%	3,950	+8.382%
2025-04-21	7.3000	7.500000	6.7500	6.7500	-10.000%	3,968	+22.593%
2025-04-17	7.3000	7.500000	7.2900	7.5000	+0.942%	3,864	+10.333%
2025-04-15	7.4300	7.430000	7.4300	7.4300	+6.600%	1,299	+11.373%
2025-04-14	7.0200	8.090000	6.7000	6.9700	-4.324%	28,417	+18.723%
2025-04-11	7.0000	7.570000	7.0000	7.2850	+6.044%	6,979	+13.590%
2025-04-10	6.9100	6.910000	6.8698	6.8698	+5.527%	4,159	+20.455%
2025-04-08	6.9456	7.655000	6.5100	6.5100	-9.078%	32,314	+27.112%
2025-04-07	6.8000	7.390000	6.6000	7.1600	-3.634%	8,799	+15.573%
2025-04-04	7.1100	7.600000	7.0400	7.4300	+1.781%	25,336	+11.373%
2025-04-03	7.1300	7.315700	7.0475	7.3000	-2.013%	4,986	+13.356%
2025-04-02	7.0000	7.450000	7.0000	7.4500	+4.930%	7,494	+11.074%
2025-04-01	7.1000	7.100000	7.1000	7.1000	-3.270%	742	+16.549%
2025-03-31	7.5499	7.950000	7.3400	7.3400	-8.820%	24,430	+12.738%
2025-03-28	7.7000	8.050000	7.4000	8.0500	+0.499%	2,228	+2.795%
2025-03-27	8.0100	8.010000	8.0100	8.0100	+3.622%	1,017	+3.308%
2025-03-26	7.7400	7.900000	7.3900	7.7300	+3.065%	8,022	+7.050%
2025-03-25	7.1600	7.550000	7.1600	7.5001	-5.182%	1,379	+10.332%
2025-03-24	7.9100	7.910000	7.9100	7.9100	+4.079%	1	+4.614%
2025-03-21	7.8800	7.930000	7.5400	7.6000	-0.783%	3,837	+8.882%
2025-03-20	7.9800	7.980000	7.6600	7.6600	+1.457%	965	+8.029%
2025-03-19	7.5000	8.000000	7.3000	7.5500	+3.425%	31,634	+9.603%
2025-03-18	7.4900	7.700000	6.8201	7.3000	-5.195%	21,293	+13.356%
2025-03-17	7.5800	7.700500	7.2400	7.7000	+2.122%	5,364	+7.468%
2025-03-14	7.4100	7.890000	6.9000	7.5400	+6.197%	5,350	+9.748%
2025-03-13	7.5450	7.545000	6.9400	7.1000	-6.702%	5,389	+16.549%
2025-03-12	7.3100	8.000000	7.2000	7.6100	+12.408%	6,705	+8.739%
2025-03-11	7.2100	7.250000	6.7700	6.7700	-7.891%	8,432	+22.230%
2025-03-10	7.2500	7.700000	7.1400	7.3500	-4.545%	10,159	+12.585%
2025-03-07	7.8200	8.700000	7.5100	7.7000	-3.750%	6,017	+7.468%
2025-03-06	8.0000	8.000000	7.8000	8.0000	+3.896%	7,935	+3.438%
2025-03-05	7.4000	7.950000	7.2500	7.7000	+1.249%	2,620	+7.468%
2025-03-04	7.1001	7.870000	7.1001	7.6050	-7.818%	7,618	+8.810%
2025-03-03	8.5900	8.920000	8.0100	8.2500	-2.941%	12,831	+0.303%
2025-02-28	8.5000	8.500000	8.4500	8.5000	0.000%	1,580	-2.647%
2025-02-27	8.4500	8.500000	8.2250	8.5000	+0.592%	1,091	-2.647%
2025-02-26	8.7445	8.999900	8.1800	8.4500	+4.969%	9,326	-2.071%
2025-02-25	9.2600	9.500000	7.2500	8.0500	-10.556%	16,121	+2.795%
2025-02-24	8.6500	9.840000	7.8800	9.0000	+19.681%	46,072	-8.056%
2025-02-21	7.6900	7.782800	7.3000	7.5200	-3.590%	7,012	+10.040%
2025-02-20	7.2700	7.800000	7.2200	7.8000	+1.036%	8,472	+6.090%
2025-02-19	7.2300	7.720000	6.6700	7.7200	+5.609%	2,425	+7.189%
2025-02-18	7.3000	7.886381	7.3000	7.3100	-0.619%	3,668	+13.201%
2025-02-14	7.4900	7.490000	7.3555	7.3555	+4.186%	2,810	+12.501%
2025-02-12	7.1600	7.160000	7.0600	7.0600	+4.883%	7,090	+17.210%
2025-02-11	7.4100	7.620000	6.7313	6.7313	-8.418%	11,129	+22.933%
2025-02-10	7.7401	7.900000	7.2500	7.3500	-5.039%	8,281	+12.585%
2025-02-07	7.7550	7.860000	7.4900	7.7400	0.000%	4,050	+6.912%
2025-02-05	7.4900	7.760000	7.4900	7.7400	-3.731%	3,554	+6.912%
2025-02-04	8.0400	8.040000	8.0400	8.0400	+9.986%	981	+2.923%
2025-02-03	7.3100	7.490000	7.2000	7.3100	-5.065%	5,593	+13.201%
2025-01-31	7.7900	7.810000	7.5700	7.7000	+5.335%	6,955	+7.468%
2025-01-30	7.9200	7.980000	6.8142	7.3100	-3.307%	74,484	+13.201%
2025-01-29	7.9300	7.950900	7.3800	7.5600	-0.657%	4,021	+9.458%
2025-01-28	8.3000	8.310000	7.6100	7.6100	-10.785%	5,611	+8.739%
2025-01-27	8.5100	8.530000	8.1000	8.5300	+0.708%	26,877	-2.989%
2025-01-24	8.3500	8.744800	7.2199	8.4700	+9.149%	44,726	-2.302%
2025-01-23	7.8200	7.820000	7.7600	7.7600	+0.779%	3,000	+6.637%
2025-01-22	7.7400	7.820000	7.3510	7.7000	+0.130%	8,314	+7.468%
2025-01-21	8.0000	8.400000	7.3500	7.6900	-3.513%	74,745	+7.607%
2025-01-17	8.1115	8.111500	7.9200	7.9700	+0.252%	5,054	+3.827%
2025-01-16	7.8800	7.950000	7.7100	7.9500	+2.581%	45,462	+4.088%
2025-01-15	7.8800	7.880000	7.5985	7.7500	+4.871%	16,648	+6.774%
2025-01-14	7.9600	8.360000	7.3900	7.3900	-3.399%	74,817	+11.976%
2025-01-13	7.9900	8.356000	7.2800	7.6500	+1.729%	68,443	+8.170%
2025-01-10	8.3600	8.500000	7.5200	7.5200	-7.046%	18,831	+10.040%
2025-01-08	8.2200	8.700000	7.3801	8.0900	-1.341%	112,880	+2.287%
2025-01-07	8.5350	8.699900	8.2000	8.2000	+2.757%	22,021	+0.915%
2025-01-06	8.9300	8.930000	7.9800	7.9800	-4.659%	7,597	+3.697%
2025-01-03	8.0200	8.500000	8.0100	8.3700	+10.995%	8,041	-1.135%
2025-01-02	7.6000	7.780000	7.5409	7.5409	+7.727%	6,024	+9.735%
2024-12-31	8.0498	8.657500	7.0000	7.0000	-15.049%	25,375	+18.214%
2024-12-30	8.0300	8.240000	7.2600	8.2400	+9.574%	5,624	+0.425%
2024-12-27	7.1201	7.545200	7.1201	7.5200	-3.713%	4,851	+10.040%
2024-12-26	8.1000	8.650000	7.8100	7.8100	-2.270%	21,808	+5.954%
2024-12-24	7.8650	7.991400	7.6274	7.9914	+4.737%	1,446	+3.549%
2024-12-23	7.9700	8.140000	7.6300	7.6300	-3.418%	7,737	+8.453%
2024-12-20	7.8400	7.900000	7.8400	7.9000	+0.509%	12,111	+4.747%
2024-12-19	7.7500	8.320600	7.6265	7.8600	+3.150%	29,486	+5.280%
2024-12-18	7.8800	8.087173	7.6200	7.6200	-2.308%	6,573	+8.596%
2024-12-17	8.1000	8.100000	7.8000	7.8000	-0.637%	3,534	+6.090%
2024-12-16	7.8100	8.280000	7.8100	7.8500	-1.875%	8,393	+5.414%
2024-12-13	8.4000	8.400000	7.9500	8.0000	+0.629%	13,328	+3.438%
2024-12-12	8.1000	8.110000	7.9500	7.9500	+0.760%	1,498	+4.088%
2024-12-11	8.1300	8.300000	7.8900	7.8900	-1.375%	18,411	+4.880%
2024-12-10	7.9450	8.450000	7.8200	8.0000	+2.302%	97,066	+3.438%
2024-12-09	8.0800	8.405000	7.7600	7.8200	-4.049%	19,297	+5.818%
2024-12-06	7.4100	8.175100	7.4100	8.1500	+8.234%	9,623	+1.534%
2024-12-05	7.1800	8.200000	7.1800	7.5300	+4.583%	40,694	+9.894%
2024-12-04	7.9000	8.100000	7.1400	7.2000	-9.661%	113,181	+14.931%
2024-12-03	8.1000	8.837800	7.8600	7.9700	-4.665%	132,912	+3.827%
2024-12-02	8.7200	8.919900	8.2000	8.3600	-4.018%	51,759	-1.017%
2024-11-29	9.3900	9.550000	8.7001	8.7100	+0.996%	4,553	-4.994%
2024-11-27	8.8300	8.940000	8.3750	8.6241	-1.776%	24,783	-4.048%
2024-11-26	8.0950	9.060000	7.7101	8.7800	+10.440%	176,704	-5.752%
2024-11-25	7.6400	7.989900	7.4200	7.9500	+5.578%	66,588	+4.088%
2024-11-22	8.0000	8.979900	7.0100	7.5300	-7.152%	37,476	+9.894%
2024-11-21	7.8100	8.605000	7.4700	8.1100	+9.892%	29,246	+2.035%
2024-11-20	7.8200	7.820000	7.3300	7.3800	-7.403%	10,965	+12.127%
2024-11-19	7.8100	8.250000	7.7600	7.9700	+0.759%	51,769	+3.827%
2024-11-18	8.0100	8.230000	7.3900	7.9100	-1.861%	81,366	+4.614%
2024-11-15	8.0400	8.330000	7.7000	8.0600	-1.707%	21,164	+2.667%
2024-11-14	8.6800	8.770000	7.8600	8.2000	-4.983%	106,429	+0.915%
2024-11-13	9.2600	9.889900	8.5900	8.6300	-1.596%	129,738	-4.114%
2024-11-12	8.8400	9.260000	8.3600	8.7700	-18.646%	114,403	-5.644%
2024-11-11	11.0100	11.680000	10.4462	10.7800	+2.180%	132,797	-23.237%
2024-11-08	10.9100	11.400000	10.5400	10.5500	-0.846%	17,804	-21.564%
2024-11-07	10.9700	11.760000	10.6400	10.6400	-3.361%	23,685	-22.227%
2024-11-06	11.0800	11.800000	10.9100	11.0100	-0.632%	105,404	-24.841%
2024-11-05	11.2600	11.700000	10.4000	11.0800	+1.095%	123,036	-25.316%
2024-11-04	10.6500	11.390000	10.6500	10.9600	+2.430%	53,418	-24.498%
2024-11-01	10.7600	11.110000	10.5500	10.7000	+9.744%	16,815	-22.664%
2024-10-31	10.7200	10.720000	9.7300	9.7500	-9.049%	32,897	-15.128%
2024-10-30	10.5429	11.800000	10.4400	10.7200	+2.978%	49,604	-22.808%
2024-10-29	10.8000	11.000000	10.0900	10.4100	-5.450%	32,277	-20.509%
2024-10-28	11.2600	11.650000	11.0100	11.0100	0.000%	28,555	-24.841%
2024-10-25	11.5000	11.740000	10.5912	11.0100	-4.758%	16,935	-24.841%
2024-10-24	11.7100	11.840000	11.3100	11.5600	+6.446%	14,439	-28.417%
2024-10-23	11.3100	11.350000	10.8600	10.8600	+1.781%	5,516	-23.803%
2024-10-22	11.2100	11.650000	10.6700	10.6700	+3.592%	67,655	-22.446%
2024-10-21	10.8900	10.904000	10.1850	10.3000	-1.341%	41,907	-19.660%
2024-10-18	10.3750	10.610000	10.0400	10.4400	-1.509%	18,920	-20.738%
2024-10-17	10.4600	10.600000	10.4400	10.6000	+0.474%	8,604	-21.934%
2024-10-16	10.2500	10.550000	10.2500	10.5500	+0.957%	9,432	-21.564%
2024-10-15	10.8100	10.810000	10.1000	10.4500	-0.476%	12,358	-20.813%
2024-10-14	10.0800	10.500000	10.0300	10.5000	+2.339%	6,317	-21.190%
2024-10-11	10.4647	10.464700	10.0200	10.2600	-0.774%	11,893	-19.347%
2024-10-10	9.8300	10.473200	9.8300	10.3400	+0.977%	9,640	-19.971%
2024-10-09	10.0010	10.240000	9.7539	10.2400	-0.967%	17,332	-19.189%
2024-10-08	10.0350	10.340000	9.5200	10.3400	+10.761%	31,803	-19.971%
2024-10-07	9.9600	10.000000	9.3354	9.3354	-1.108%	25,781	-11.359%
2024-10-04	9.1740	9.830000	9.1740	9.4400	+0.424%	15,592	-12.341%
2024-10-03	9.1199	10.000000	8.8299	9.4001	+1.294%	65,727	-11.969%
2024-10-02	9.2300	9.320000	8.9000	9.2800	+0.542%	14,887	-10.830%
2024-10-01	9.7500	9.999900	9.2300	9.2300	-5.527%	49,535	-10.347%
2024-09-30	9.9800	10.000000	9.5000	9.7700	+7.956%	13,822	-15.302%
2024-09-27	9.6300	10.149900	8.9200	9.0500	-6.023%	23,530	-8.564%
2024-09-26	9.6800	10.161300	9.3500	9.6300	-3.219%	12,201	-14.071%
2024-09-25	10.5028	10.502800	9.3170	9.9503	-2.544%	65,194	-16.837%
2024-09-24	10.3450	10.661500	10.2100	10.2100	-3.679%	33,745	-18.952%
2024-09-23	9.8900	10.750000	9.8800	10.6000	+7.724%	20,618	-21.934%
2024-09-20	9.7000	10.400000	9.6500	9.8400	+1.758%	39,450	-15.904%
2024-09-19	9.7700	10.199900	9.2080	9.6700	+0.834%	44,032	-14.426%
2024-09-18	9.9300	9.980000	9.2539	9.5900	-5.331%	27,483	-13.712%
2024-09-17	9.9500	10.400000	9.7000	10.1300	+0.297%	26,562	-18.312%
2024-09-16	9.9400	10.400000	9.5000	10.1000	+4.772%	61,909	-18.069%
2024-09-13	10.0700	10.470000	9.5100	9.6400	-5.583%	46,703	-14.160%
2024-09-12	10.4600	10.863200	10.1500	10.2100	-0.874%	28,975	-18.952%
2024-09-11	10.3300	10.650000	9.4002	10.3000	-2.293%	46,600	-19.660%
2024-09-10	10.8800	11.000000	10.5000	10.5417	-3.992%	8,192	-21.502%
2024-09-09	10.9800	11.180000	10.7510	10.9800	-1.789%	11,169	-24.636%
2024-09-06	11.3100	11.470000	10.6200	11.1800	-1.149%	32,189	-25.984%
2024-09-05	10.5500	11.340000	10.5500	11.3100	+5.701%	49,727	-26.835%
2024-09-04	10.5065	10.820000	10.1400	10.7000	-6.794%	11,352	-22.664%
2024-09-03	10.5800	11.770000	10.1159	11.4800	+5.709%	71,092	-27.918%
2024-08-30	10.1600	11.490000	10.1600	10.8600	+6.158%	76,446	-23.803%
2024-08-29	9.9000	10.970000	9.5500	10.2300	-3.582%	143,179	-19.110%
2024-08-28	11.2500	11.289900	9.6100	10.6100	-8.377%	311,928	-22.008%
2024-08-27	12.0000	13.270000	10.0500	11.5800	+51.175%	16,755,181	-28.541%
2024-08-26	7.4900	7.830000	7.4900	7.6600	+0.131%	2,217	+8.029%
2024-08-23	7.9000	7.900000	7.5950	7.6500	-3.165%	3,890	+8.170%
2024-08-22	7.6900	7.950000	7.6150	7.9000	+3.946%	3,651	+4.747%
2024-08-21	7.9000	8.135000	7.2400	7.6001	-1.680%	15,252	+8.880%
2024-08-19	7.2700	7.750000	7.2700	7.7300	+3.067%	4,869	+7.050%
2024-08-16	7.8300	8.152200	7.3500	7.5000	-1.575%	22,911	+10.333%
2024-08-15	7.8500	7.990000	7.6100	7.6200	-0.652%	3,469	+8.596%
2024-08-14	7.9350	8.158200	7.6300	7.6700	-1.287%	15,511	+7.888%
2024-08-13	7.7500	8.110000	7.7500	7.7700	-3.478%	5,053	+6.499%
2024-08-12	7.9500	8.050000	7.7500	8.0500	+1.899%	8,467	+2.795%
2024-08-09	7.7600	8.075000	7.7100	7.9000	+2.596%	4,460	+4.747%
2024-08-08	7.8000	8.490000	7.7001	7.7001	+2.531%	7,137	+7.466%
2024-08-07	8.2900	8.290000	7.5100	7.5100	-4.600%	458	+10.186%
2024-08-06	7.9900	7.990000	7.6500	7.8721	+9.335%	4,319	+5.118%
2024-08-05	7.4300	7.837600	7.2000	7.2000	-8.803%	5,907	+14.931%
2024-08-02	7.8500	7.895000	7.8400	7.8950	-1.313%	509	+4.813%
2024-08-01	8.0100	8.020000	7.8001	8.0000	-1.961%	6,398	+3.438%
2024-07-31	8.3500	8.690000	8.1400	8.1600	+2.038%	6,073	+1.409%
2024-07-30	8.0400	8.040000	7.9000	7.9970	-0.164%	1,564	+3.476%
2024-07-29	8.3300	8.350000	8.0101	8.0101	+0.126%	710	+3.307%
2024-07-24	8.1700	8.170000	8.0000	8.0000	-1.478%	351	+3.438%
2024-07-23	8.1000	8.288000	7.9400	8.1200	+0.744%	2,043	+1.909%
2024-07-22	8.1750	8.175000	7.9700	8.0600	-0.494%	8,542	+2.667%
2024-07-19	8.0200	8.180000	8.0200	8.1000	+1.124%	700	+2.160%
2024-07-18	8.2990	8.299000	8.0100	8.0100	-2.743%	3,661	+3.308%
2024-07-17	8.2420	8.270000	8.2201	8.2359	-0.292%	1,022	+0.475%
2024-07-16	8.1000	8.260000	8.0100	8.2600	-0.721%	1,406	+0.182%
2024-07-15	8.0200	8.399900	8.0200	8.3200	+0.241%	1,691	-0.541%
2024-07-12	8.3150	8.360000	8.2000	8.3000	-1.190%	1,025	-0.301%
2024-07-11	8.4000	8.400000	8.4000	8.4000	+0.719%	201	-1.488%
2024-07-10	8.3400	8.340000	8.3400	8.3400	+0.482%	310	-0.779%
2024-07-09	8.2001	8.400000	8.2001	8.3000	-1.190%	686	-0.301%
2024-07-08	8.1000	8.400000	8.1000	8.4000	-3.114%	1,649	-1.488%
2024-07-05	8.1527	8.670000	8.1527	8.6700	+10.587%	953	-4.556%
2024-07-02	7.9700	8.290000	7.8400	7.8400	+0.061%	3,472	+5.548%
2024-07-01	7.8352	7.835200	7.8352	7.8352	-4.684%	245	+5.613%
2024-06-28	8.2202	8.220200	8.2202	8.2202	+0.676%	304	+0.667%
2024-06-27	7.9750	8.165000	7.7582	8.1650	+2.318%	1,302	+1.347%
2024-06-25	8.1889	8.188900	7.9800	7.9800	+3.635%	1,477	+3.697%
2024-06-24	7.9000	8.200000	7.7001	7.7001	-3.447%	3,936	+7.466%
2024-06-21	7.9778	7.977800	7.9750	7.9750	-3.800%	412	+3.762%
2024-06-20	7.9834	8.415900	7.9834	8.2900	+1.718%	11,076	-0.181%
2024-06-18	8.2900	8.500100	7.7013	8.1500	+2.003%	10,582	+1.534%
2024-06-17	8.3000	8.300000	7.5001	7.9900	-7.201%	4,007	+3.567%
2024-06-14	8.5000	8.610000	8.5000	8.6100	-0.462%	1,394	-3.891%
2024-06-13	8.6500	8.650000	8.6001	8.6500	+1.764%	1,138	-4.335%
2024-06-12	8.6900	8.940000	8.3700	8.5001	-3.954%	7,635	-2.648%
2024-06-11	8.9000	8.950000	8.5100	8.8500	-2.961%	9,292	-6.497%
2024-06-10	8.8500	9.470000	8.8500	9.1200	+1.332%	4,295	-9.265%
2024-06-07	8.9000	9.140000	8.7324	9.0001	-2.173%	4,356	-8.057%
2024-06-06	9.3900	9.550000	8.9000	9.2000	+2.336%	2,336	-10.054%
2024-06-05	9.5600	9.560000	8.8100	8.9900	+0.785%	1,006	-7.953%
2024-06-04	9.1500	9.197500	8.2000	8.9200	-1.870%	3,414	-7.231%
2024-06-03	8.6759	9.430000	8.3650	9.0900	+5.698%	8,646	-8.966%
2024-05-31	8.3900	8.600000	8.3900	8.6000	-0.463%	659	-3.779%
2024-05-30	9.0900	9.215000	8.0548	8.6400	+2.805%	6,033	-4.225%
2024-05-29	8.5600	8.640000	7.7200	8.4043	-1.589%	3,098	-1.538%
2024-05-28	8.8000	8.850000	8.0850	8.5400	+6.618%	9,816	-3.103%
2024-05-24	8.7700	8.770000	8.0000	8.0099	-8.823%	2,498	+3.310%
2024-05-23	8.8000	8.820000	8.7850	8.7850	-0.397%	833	-5.805%
2024-05-22	9.1260	9.126000	8.6400	8.8200	+1.199%	681	-6.179%
2024-05-21	8.5700	8.715500	8.5675	8.7155	-0.961%	2,332	-5.054%
2024-05-20	8.5900	8.850000	8.5800	8.8001	+0.115%	2,330	-5.967%
2024-05-17	8.5500	8.790000	8.3600	8.7900	0.000%	6,499	-5.859%
2024-05-16	8.8700	9.155000	8.7000	8.7900	-2.333%	8,483	-5.859%
2024-05-15	9.2300	9.300000	8.6200	9.0000	-4.762%	14,001	-8.056%
2024-05-14	9.5998	9.600000	9.4000	9.4500	+1.283%	2,912	-12.434%
2024-05-13	9.5700	9.570000	9.3303	9.3303	-0.104%	2,336	-11.310%
2024-05-10	9.4200	9.450000	9.2755	9.3400	+4.358%	5,587	-11.403%
2024-05-09	9.0200	9.350000	8.5600	8.9500	-0.556%	9,710	-7.542%
2024-05-08	9.3450	9.450000	8.7000	9.0000	-1.639%	6,007	-8.056%
2024-05-07	9.5958	9.600000	9.0600	9.1500	0.000%	7,084	-9.563%
2024-05-06	9.6000	10.320000	9.1500	9.1500	+2.235%	8,188	-9.563%
2024-05-03	9.1000	9.394000	8.9400	8.9500	+1.130%	7,875	-7.542%
2024-05-02	8.1100	9.870000	8.1100	8.8500	+9.123%	19,483	-6.497%
2024-05-01	8.2900	8.489000	8.0000	8.1101	+6.014%	15,613	+2.033%
2024-04-30	8.2900	8.360000	7.6500	7.6500	+1.459%	63,580	+8.170%
2024-04-29	7.6200	9.207000	7.5000	7.5400	-53.168%	160,843	+9.748%
2024-04-26	13.9900	17.050000	13.9900	16.1000	+4.478%	21,467	-48.602%
2024-04-25	15.3300	16.100000	15.2000	15.4100	-0.900%	5,074	-46.301%
2024-04-24	16.8100	16.890000	15.0900	15.5500	-17.022%	11,507	-46.785%
2024-04-23	18.7000	18.740000	17.5000	18.7400	-2.801%	12,934	-55.843%
2024-04-22	19.3900	20.040000	18.9550	19.2800	-3.840%	6,499	-57.080%
2024-04-19	20.6000	20.600000	17.0000	20.0500	-4.342%	19,537	-58.728%
2024-04-18	24.3000	24.690300	20.6010	20.9600	-4.727%	18,787	-60.520%
2024-04-17	24.7800	25.189900	20.7500	22.0000	-2.655%	16,288	-62.386%
2024-04-16	22.3000	22.900000	20.7500	22.6000	-8.687%	20,783	-63.385%
2024-04-15	25.5600	25.600000	22.1617	24.7500	-3.207%	18,321	-66.566%
2024-04-12	26.5900	26.590000	23.4400	25.5700	-2.218%	7,558	-67.638%
2024-04-11	25.5200	26.500000	24.8101	26.1500	-4.001%	15,169	-68.356%
2024-04-10	24.1300	27.400000	23.5200	27.2400	-2.366%	16,138	-69.622%
2024-04-09	25.9000	27.900000	23.0000	27.9000	+27.689%	148,227	-70.341%
2024-04-08	17.9000	21.850000	17.4938	21.8500	+22.272%	40,761	-62.128%
2024-04-05	16.6900	17.870000	16.2000	17.8700	+9.096%	9,153	-53.693%
2024-04-04	16.8600	18.740000	16.0200	16.3800	+6.329%	56,653	-49.481%
2024-04-03	15.1100	17.500000	14.5000	15.4050	+16.352%	294,838	-46.284%
2024-04-02	12.6400	13.780600	12.6400	13.2400	+1.846%	8,242	-37.500%
2024-04-01	12.5000	13.000000	12.4900	13.0000	+1.562%	2,874	-36.346%
2024-03-28	12.6700	12.920000	12.2500	12.8000	+3.644%	4,844	-35.352%
2024-03-27	12.3500	12.796100	11.6300	12.3500	+2.490%	4,212	-32.996%
2024-03-26	11.8700	12.599900	11.8700	12.0500	+2.162%	6,402	-31.328%
2024-03-25	11.5000	11.795000	11.5000	11.7950	+0.640%	836	-29.843%
2024-03-22	11.9000	11.900000	11.7000	11.7200	-3.140%	2,200	-29.394%
2024-03-21	12.0300	12.100000	11.5100	12.1000	-0.820%	7,482	-31.612%
2024-03-20	12.2400	12.450000	11.5000	12.2000	+1.371%	4,449	-32.172%
2024-03-19	11.3700	12.035000	11.3700	12.0350	+0.459%	6,355	-31.242%
2024-03-18	11.6400	11.990000	11.4500	11.9800	+2.306%	7,592	-30.927%
2024-03-15	11.4184	12.000000	11.3500	11.7100	+4.460%	6,339	-29.334%
2024-03-14	11.3749	11.940000	11.0000	11.2100	+1.448%	1,697	-26.182%
2024-03-13	11.2000	11.300000	10.7500	11.0500	-5.556%	15,525	-25.113%
2024-03-12	11.3700	11.750000	11.0000	11.7000	-0.510%	11,055	-29.274%
2024-03-11	10.9000	12.000000	10.5000	11.7600	+2.261%	21,114	-29.634%
2024-03-08	9.5100	11.500000	9.1500	11.5000	+21.822%	11,311	-28.043%
2024-03-07	9.5800	9.580000	9.4400	9.4400	+3.850%	1,963	-12.341%
2024-03-06	9.5900	9.960000	9.0900	9.0900	-2.988%	2,371	-8.966%
2024-03-05	9.8100	9.810000	9.3700	9.3700	-6.206%	8,486	-11.686%
2024-03-04	9.4100	9.990000	9.2800	9.9900	+10.387%	6,315	-17.167%
2024-03-01	9.1800	9.430000	8.7300	9.0500	-4.837%	16,098	-8.564%
2024-02-29	9.5700	9.610000	9.4800	9.5100	-6.765%	6,974	-12.986%
2024-02-28	10.2500	10.250000	9.3200	10.2000	-0.778%	8,748	-18.873%
2024-02-27	9.9900	10.280000	9.6800	10.2800	+3.943%	11,112	-19.504%
2024-02-26	10.4200	10.420000	9.8800	9.8900	+2.275%	3,798	-16.330%
2024-02-23	10.3750	10.398800	9.6700	9.6700	-9.364%	9,151	-14.426%
2024-02-22	10.4100	11.783900	10.4100	10.6690	+2.468%	4,050	-22.439%
2024-02-21	9.7000	10.426700	9.6100	10.4120	+8.565%	5,656	-20.524%
2024-02-20	9.9162	9.980000	9.5000	9.5906	-7.337%	8,995	-13.718%
2024-02-16	10.3142	10.350000	10.0000	10.3500	-1.429%	1,339	-20.048%
2024-02-14	10.9300	10.930000	10.1200	10.5000	+0.726%	5,061	-21.190%
2024-02-13	10.3500	10.424300	10.0500	10.4243	+0.718%	931	-20.618%
2024-02-12	10.2000	10.550000	10.1999	10.3500	+1.471%	4,450	-20.048%
2024-02-09	10.2000	10.250000	10.1000	10.2000	+3.239%	1,311	-18.873%
2024-02-08	10.3100	10.550100	9.8800	9.8800	-6.792%	1,553	-16.245%
2024-02-06	10.8100	11.041900	10.6000	10.6000	-2.752%	974	-21.934%
2024-02-05	10.7000	11.350000	10.7000	10.9000	-3.111%	8,044	-24.083%
2024-02-02	10.3300	11.700000	10.1950	11.2500	+4.651%	11,141	-26.444%
2024-02-01	9.9900	11.350000	9.9800	10.7500	+3.865%	9,446	-23.023%
2024-01-31	10.7000	10.700000	10.0000	10.3500	-4.784%	5,670	-20.048%
2024-01-30	11.4800	11.791600	9.6766	10.8700	-17.023%	32,024	-23.873%
2024-01-29	12.2700	13.500000	11.4700	13.1000	+7.730%	18,197	-36.832%
2024-01-26	10.8600	13.259900	10.6887	12.1600	+16.252%	41,809	-31.949%
2024-01-25	9.3900	10.600000	9.3900	10.4600	+20.925%	20,109	-20.889%
2024-01-24	7.4100	8.650000	7.4100	8.6500	+18.493%	11,065	-4.335%
2024-01-23	7.3000	7.580000	7.0100	7.3000	+3.253%	8,119	+13.356%
2024-01-22	7.1180	7.667400	7.0600	7.0700	+0.284%	6,240	+17.044%
2024-01-19	6.9000	7.300000	6.4501	7.0500	-0.704%	2,812	+17.376%
2024-01-18	7.0000	7.101000	6.7000	7.1000	+6.129%	6,901	+16.549%
2024-01-17	6.7598	6.759800	6.6500	6.6900	-4.116%	2,564	+23.692%
2024-01-16	6.9772	6.977200	6.9772	6.9772	+0.464%	489	+18.601%
2024-01-12	7.2600	7.260000	6.6000	6.9450	-0.501%	4,366	+19.150%
2024-01-11	6.8900	7.400000	6.4544	6.9800	+8.217%	4,989	+18.553%
2024-01-10	8.0500	8.400000	6.0000	6.4500	-19.876%	69,760	+28.295%
2024-01-09	8.3400	8.641700	7.3989	8.0500	+2.548%	13,177	+2.795%
2024-01-08	7.8700	8.110000	6.9700	7.8500	+13.192%	46,554	+5.414%
2024-01-05	6.9008	6.935100	6.9008	6.9351	+6.694%	3,191	+19.321%
2024-01-04	6.6200	6.750000	6.0770	6.5000	+1.097%	17,680	+27.308%

.dark-mode .lmmScH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmmScH{ color: #333333; background-color: white; border: 2px solid #333333; }ADXNAddex Therapeutics Ltdstock NASDAQ ADR

ADXN
Addex Therapeutics Ltd
stock NASDAQ ADR