Dark

ADXN
Addex Therapeutics Ltd
stock NASDAQ ADR

At Close

Sep 25, 2026 3:58:21 PM EDT

3.61USD+4.191%(+0.15)15,480

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:04:30 AM EDT

3.65USD+5.491%(+0.19)3,563

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.6200	3.800000	3.5200	3.6500	+5.491%	15,480	0.000%
2026-09-24	3.4500	3.600000	3.4000	3.4600	+0.290%	7,865	+5.491%
2026-09-23	3.4800	3.540000	3.4209	3.4500	-1.429%	12,947	+5.797%
2026-09-22	3.5000	3.530000	3.2300	3.5000	-0.850%	4,894	+4.286%
2026-09-21	3.3500	3.530000	3.3405	3.5300	+3.824%	9,573	+3.399%
2026-09-18	3.3698	3.440000	3.3698	3.4000	+1.190%	3,002	+7.353%
2026-09-17	3.3500	3.450000	3.2900	3.3600	0.000%	27,242	+8.631%
2026-09-16	3.2900	3.440000	3.2200	3.3600	+3.067%	40,308	+8.631%
2026-09-15	3.3400	3.420000	3.1000	3.2600	-6.322%	24,204	+11.963%
2026-09-14	3.3903	3.480000	3.2100	3.4800	-0.287%	14,087	+4.885%
2026-09-11	3.4900	3.651600	3.3000	3.4900	+2.950%	35,595	+4.585%
2026-09-10	3.6700	3.800000	3.3900	3.3900	-6.094%	14,165	+7.670%
2026-09-09	3.6700	3.789900	3.5500	3.6100	-2.432%	49,861	+1.108%
2026-09-08	3.6500	3.840000	3.5300	3.7000	+1.370%	60,149	-1.351%
2026-09-04	3.6900	3.910000	3.6200	3.6500	-1.617%	133,982	0.000%
2026-09-03	3.6600	3.910000	3.4300	3.7100	+5.398%	174,009	-1.617%
2026-09-02	3.7500	3.800000	3.4000	3.5200	-3.562%	23,427	+3.693%
2026-09-01	3.8600	3.870000	3.6295	3.6500	-6.888%	22,888	0.000%
2026-08-31	3.9100	3.970000	3.7100	3.9200	+2.083%	16,238	-6.888%
2026-08-28	3.9700	4.065000	3.8300	3.8400	-0.260%	21,658	-4.948%
2026-08-27	4.2000	4.275000	3.8500	3.8500	-8.983%	37,982	-5.195%
2026-08-26	4.4300	4.430000	3.8600	4.2300	+8.462%	97,934	-13.712%
2026-08-25	4.0500	4.189600	3.7300	3.9000	-3.704%	76,767	-6.410%
2026-08-24	4.5900	4.590000	3.7600	4.0500	-18.016%	200,890	-9.877%
2026-08-21	5.8700	6.050000	4.6000	4.9400	+8.096%	7,270,694	-26.113%
2026-08-20	5.8700	6.205000	3.7800	4.5700	-19.825%	248,146	-20.131%
2026-08-17	5.7000	5.700000	5.7000	5.7000	-4.202%	406	-35.965%
2026-08-10	5.9500	5.950000	5.9500	5.9500	+2.586%	2,107	-38.655%
2026-08-06	5.7200	5.800000	5.6700	5.8000	+1.933%	2,105	-37.069%
2026-08-04	5.7500	6.159900	5.6900	5.6900	+9.423%	2,578	-35.852%
2026-07-31	5.9000	6.000000	5.0400	5.2000	-7.060%	4,357	-29.808%
2026-07-30	5.8000	5.800000	5.5950	5.5950	-4.928%	2,971	-34.763%
2026-07-22	5.8850	5.885000	5.8850	5.8850	-0.170%	249	-37.978%
2026-07-21	5.8550	5.895000	5.8550	5.8950	+5.268%	797	-38.083%
2026-07-20	5.6000	5.600000	5.6000	5.6000	-1.670%	1,217	-34.821%
2026-07-17	6.1600	6.160000	5.6951	5.6951	-4.123%	1,320	-35.910%
2026-07-16	5.9400	5.940000	5.9400	5.9400	-3.961%	250	-38.552%
2026-07-15	6.0000	6.185000	5.9200	6.1850	+6.638%	2,558	-40.986%
2026-07-14	6.0900	6.120000	5.7901	5.8000	+1.576%	5,989	-37.069%
2026-07-13	5.8400	6.450000	5.6800	5.7100	-9.937%	6,307	-36.077%
2026-07-10	6.3400	6.340000	6.3400	6.3400	+7.640%	323	-42.429%
2026-07-08	5.8900	5.890000	5.8900	5.8900	+1.727%	386	-38.031%
2026-07-02	5.9500	5.950000	5.7900	5.7900	+1.224%	1,118	-36.960%
2026-07-01	5.8000	6.010000	5.7200	5.7200	+0.351%	1,287	-36.189%
2026-06-30	6.0100	6.010000	5.7000	5.7000	-5.000%	3,342	-35.965%
2026-06-29	6.0000	6.000000	5.8900	6.0000	-1.153%	3,610	-39.167%
2026-06-26	5.8200	6.500000	5.6500	6.0700	+2.189%	11,119	-39.868%
2026-06-25	6.0600	6.060000	5.6100	5.9400	-1.000%	6,797	-38.552%
2026-06-24	6.3300	6.330000	5.7001	6.0000	-6.977%	5,622	-39.167%
2026-06-23	6.0000	6.450000	5.6142	6.4500	-1.074%	1,756	-43.411%
2026-06-22	6.2100	6.840000	6.2100	6.5200	+5.161%	4,565	-44.018%
2026-06-18	6.5000	6.750000	6.1100	6.2000	-0.161%	2,890	-41.129%
2026-06-17	6.5000	7.080000	6.0700	6.2100	0.000%	14,509	-41.224%
2026-06-16	6.2700	6.290000	6.2000	6.2100	+3.500%	2,872	-41.224%
2026-06-15	6.5000	6.500000	6.0000	6.0000	-6.977%	8,534	-39.167%
2026-06-12	6.1300	7.030000	5.9900	6.4500	+4.032%	21,353	-43.411%
2026-06-11	6.5000	6.510000	6.1000	6.2000	-4.615%	9,302	-41.129%
2026-06-10	7.2700	7.270000	6.5000	6.5000	+4.334%	4,974	-43.846%
2026-06-09	6.2200	6.230000	6.2200	6.2300	+6.314%	539	-41.413%
2026-06-05	5.8600	5.860000	5.8600	5.8600	-12.537%	178	-37.713%
2026-06-04	6.7000	6.700000	6.7000	6.7000	+4.688%	349	-45.522%
2026-06-02	6.6300	6.630000	6.4000	6.4000	-3.759%	966	-42.969%
2026-06-01	6.6800	6.680000	6.6500	6.6500	0.000%	1,795	-45.113%
2026-05-29	6.6500	6.650000	6.6500	6.6500	-2.493%	3,248	-45.113%
2026-05-27	6.6000	6.820000	6.6000	6.8200	+1.037%	2,082	-46.481%
2026-05-26	6.7500	6.755000	6.6000	6.7500	-1.171%	4,279	-45.926%
2026-05-22	6.8200	6.830000	6.8200	6.8300	-2.289%	534	-46.559%
2026-05-21	6.7800	6.990000	6.7500	6.9900	+3.097%	998	-47.783%
2026-05-20	6.8000	6.800000	6.5100	6.7800	-3.143%	1,834	-46.165%
2026-05-19	6.8058	7.000000	6.8058	7.0000	+2.489%	845	-47.857%
2026-05-18	6.8200	6.930000	6.5200	6.8300	+0.294%	2,061	-46.559%
2026-05-14	6.8100	6.810000	6.8100	6.8100	-0.873%	318	-46.402%
2026-05-13	6.7400	7.100000	6.7100	6.8700	+2.537%	6,083	-46.870%
2026-05-12	6.7000	6.700000	6.7000	6.7000	-2.332%	363	-45.522%
2026-05-11	6.8700	6.870000	6.8600	6.8600	+0.292%	1,789	-46.793%
2026-05-08	6.9000	6.900000	6.2900	6.8400	-2.425%	4,664	-46.637%
2026-05-07	6.8500	7.350000	5.9700	7.0100	+2.336%	13,180	-47.932%
2026-05-06	7.1900	7.190000	6.8500	6.8500	-0.725%	2,672	-46.715%
2026-05-05	6.7700	6.900000	6.7700	6.9000	-0.433%	1,083	-47.101%
2026-05-04	6.9120	6.930000	6.9120	6.9300	-1.000%	537	-47.330%
2026-05-01	6.9000	7.000000	6.9000	7.0000	+0.575%	1,243	-47.857%
2026-04-30	7.0000	7.000000	6.9000	6.9600	-0.571%	4,749	-47.557%
2026-04-29	6.9000	7.000000	6.8900	7.0000	+3.858%	5,012	-47.857%
2026-04-28	7.1900	7.230000	6.1800	6.7400	+2.276%	12,278	-45.846%
2026-04-27	7.0000	7.050000	6.5900	6.5900	-5.857%	5,292	-44.613%
2026-04-24	7.1100	7.500000	6.7300	7.0000	+14.007%	12,114	-47.857%
2026-04-23	6.5850	6.585000	6.1000	6.1400	-6.970%	2,071	-40.554%
2026-04-22	7.0000	7.000000	6.6000	6.6000	-6.117%	2,671	-44.697%
2026-04-21	7.0400	7.040000	7.0300	7.0300	+2.032%	3,427	-48.080%
2026-04-20	6.4100	6.890000	6.4100	6.8900	+2.530%	992	-47.025%
2026-04-17	7.1400	7.150000	6.6300	6.7200	-1.322%	7,871	-45.685%
2026-04-16	7.3100	7.500000	6.8100	6.8100	-2.714%	7,652	-46.402%
2026-04-15	7.5500	7.550000	6.8900	7.0000	-2.783%	9,839	-47.857%
2026-04-14	7.3681	7.600000	6.6450	7.2004	+9.097%	10,225	-49.308%
2026-04-13	6.9700	7.190000	6.4500	6.6000	0.000%	6,757	-44.697%
2026-04-10	6.4800	6.850000	6.4800	6.6000	-5.593%	1,002	-44.697%
2026-04-09	6.5500	6.991000	6.5500	6.9910	+7.886%	1,603	-47.790%
2026-04-08	6.7000	7.400000	6.4800	6.4800	+6.230%	13,077	-43.673%
2026-04-07	6.0900	6.160000	5.4100	6.1000	+0.993%	6,366	-40.164%
2026-04-06	5.8900	6.040000	5.8900	6.0400	+5.604%	2,076	-39.570%
2026-04-02	6.2500	6.460000	5.7195	5.7195	-8.925%	8,666	-36.183%
2026-04-01	5.9900	6.280000	5.9900	6.2800	-0.159%	1,878	-41.879%
2026-03-31	6.5200	6.520000	6.2500	6.2900	-0.945%	2,933	-41.971%
2026-03-30	6.7500	6.950000	6.3400	6.3500	-5.224%	4,166	-42.520%
2026-03-27	5.8000	7.150000	5.8000	6.7000	+6.349%	10,527	-45.522%
2026-03-26	6.2000	6.660000	6.2000	6.3000	-3.151%	8,199	-42.063%
2026-03-25	6.0028	6.730000	5.7500	6.5050	+4.919%	14,074	-43.889%
2026-03-24	6.2000	6.200000	5.6350	6.2000	-0.317%	890	-41.129%
2026-03-23	5.9450	6.250000	5.8750	6.2197	+9.889%	6,822	-41.315%
2026-03-20	5.6600	5.660000	5.6600	5.6600	-2.916%	891	-35.512%
2026-03-19	5.9400	5.940000	5.8300	5.8300	-1.186%	1,575	-37.393%
2026-03-18	6.2000	6.200000	5.5700	5.9000	-14.244%	7,615	-38.136%
2026-03-17	6.8800	6.880000	6.8800	6.8800	0.000%	217	-46.948%
2026-03-13	6.2900	7.150000	6.2900	6.8800	-5.209%	1,399	-46.948%
2026-03-11	7.2600	7.260000	7.2500	7.2581	+0.807%	1,348	-49.711%
2026-03-09	7.2000	7.200000	7.2000	7.2000	+0.418%	585	-49.306%
2026-03-06	7.1700	7.170000	7.1700	7.1700	+1.702%	954	-49.093%
2026-03-05	7.1200	7.120000	7.0500	7.0500	-0.983%	428	-48.227%
2026-03-04	7.1200	7.120000	7.1200	7.1200	+0.707%	278	-48.736%
2026-03-03	7.0700	7.070000	7.0700	7.0700	-2.885%	484	-48.373%
2026-02-27	7.5200	8.020000	7.2800	7.2800	+4.147%	7,374	-49.863%
2026-02-26	7.4400	7.440000	6.9901	6.9901	-10.954%	591	-47.783%
2026-02-25	7.8500	7.850000	7.4200	7.8500	+8.276%	1,933	-53.503%
2026-02-23	7.0100	7.455000	7.0100	7.2500	+0.555%	11,297	-49.655%
2026-02-20	7.3500	7.350000	7.2100	7.2100	-2.633%	1,134	-49.376%
2026-02-19	7.4050	7.405000	7.4050	7.4050	+1.230%	198	-50.709%
2026-02-17	7.4700	7.470000	7.3150	7.3150	-2.985%	1,626	-50.103%
2026-02-13	7.5601	7.890000	7.5401	7.5401	-2.959%	25,202	-51.592%
2026-02-12	7.7200	7.890000	7.6800	7.7700	+0.648%	2,004	-53.024%
2026-02-11	7.8900	7.890000	7.4000	7.7200	-0.387%	2,177	-52.720%
2026-02-10	7.9500	7.950000	7.4400	7.7500	-3.125%	8,938	-52.903%
2026-02-09	7.9100	8.000000	7.9100	8.0000	+1.266%	774	-54.375%
2026-02-06	7.9900	7.990000	7.6200	7.9000	+2.597%	2,412	-53.797%
2026-02-05	7.6700	7.700000	6.8600	7.7000	+0.391%	2,826	-52.597%
2026-02-04	7.7000	7.700000	7.6700	7.6700	-0.519%	2,540	-52.412%
2026-02-03	7.7600	8.000000	7.7100	7.7100	+0.653%	6,264	-52.659%
2026-01-30	7.6000	7.660000	7.6000	7.6600	-7.039%	1,747	-52.350%
2026-01-29	7.9500	8.240000	7.7590	8.2400	+5.913%	5,355	-55.704%
2026-01-28	8.0100	8.010000	7.7800	7.7800	-2.506%	5,006	-53.085%
2026-01-27	7.9500	7.980000	7.9500	7.9800	+4.587%	1,705	-54.261%
2026-01-26	7.6300	7.630000	7.6300	7.6300	-4.625%	1,377	-52.163%
2026-01-23	7.9900	8.485000	7.8300	8.0000	0.000%	2,785	-54.375%
2026-01-22	8.3500	8.350000	8.0000	8.0000	-3.614%	3,368	-54.375%
2026-01-21	8.3000	8.400000	8.2900	8.3000	+0.851%	2,951	-56.024%
2026-01-20	8.3500	8.745000	7.8570	8.2300	-1.200%	11,024	-55.650%
2026-01-16	8.1100	8.330000	7.5800	8.3300	+2.840%	4,473	-56.182%
2026-01-15	8.2250	8.225000	7.5800	8.1000	-1.340%	1,413	-54.938%
2026-01-14	8.0400	8.210000	7.8920	8.2100	-6.705%	2,497	-55.542%
2026-01-13	8.6414	10.430000	7.0000	8.8000	+6.926%	112,240	-58.523%
2026-01-12	8.2300	8.230000	8.2300	8.2300	+5.513%	1,291	-55.650%
2026-01-09	7.7201	7.800000	7.7201	7.8000	0.000%	1,260	-53.205%
2026-01-08	7.8000	7.800000	7.8000	7.8000	-1.763%	3,894	-53.205%
2026-01-07	8.0900	8.370000	7.7000	7.9400	-1.854%	8,667	-54.030%
2026-01-05	7.7400	8.090000	7.7400	8.0900	0.000%	1,356	-54.883%
2026-01-02	8.0900	8.090000	8.0900	8.0900	+4.793%	485	-54.883%
2025-12-31	7.7200	7.720000	7.7200	7.7200	-0.258%	315	-52.720%
2025-12-30	7.7400	7.740000	7.7400	7.7400	+0.781%	281	-52.842%
2025-12-29	7.9700	8.200000	7.6600	7.6800	-3.880%	3,610	-52.474%
2025-12-26	7.8944	8.280000	7.6900	7.9900	-2.561%	3,098	-54.318%
2025-12-24	7.4800	8.900000	7.4800	8.2000	-2.148%	3,254	-55.488%
2025-12-23	8.3000	8.440000	8.2000	8.3800	-0.711%	1,723	-56.444%
2025-12-22	8.0000	8.440000	7.8000	8.4400	+7.791%	5,092	-56.754%
2025-12-19	7.8000	7.830000	7.4700	7.8300	+0.256%	7,533	-53.384%
2025-12-18	7.5600	8.065000	7.5600	7.8100	-5.904%	1,078	-53.265%
2025-12-17	8.3000	8.300000	8.3000	8.3000	+9.788%	2,190	-56.024%
2025-12-16	7.8500	7.850000	7.5600	7.5600	+7.844%	2,073	-51.720%
2025-12-15	7.0101	7.010100	7.0101	7.0101	-13.456%	1,354	-47.932%
2025-12-11	7.8400	8.100000	7.8100	8.1000	+6.790%	4,560	-54.938%
2025-12-09	7.8000	7.800000	7.1201	7.5850	-5.776%	3,162	-51.879%
2025-12-08	8.4920	8.492000	8.0500	8.0500	+3.604%	1,020	-54.658%
2025-12-05	7.6500	8.380000	7.6500	7.7700	-7.285%	2,379	-53.024%
2025-12-04	7.9440	8.410100	7.9440	8.3805	-6.780%	8,443	-56.447%
2025-12-03	8.0800	8.990000	8.0501	8.9900	+11.677%	11,397	-59.399%
2025-12-02	8.1330	8.133000	8.0500	8.0500	-1.829%	1,245	-54.658%
2025-12-01	7.7000	8.440000	7.5900	8.2000	+6.987%	69,977	-55.488%
2025-11-28	7.9900	8.000000	7.6645	7.6645	-1.737%	1,174	-52.378%
2025-11-26	7.8000	7.851000	7.5900	7.8000	+6.849%	5,092	-53.205%
2025-11-24	7.7000	7.860000	7.3000	7.3000	-7.125%	6,260	-50.000%
2025-11-21	7.9000	8.465000	7.3600	7.8600	-0.506%	5,561	-53.562%
2025-11-20	8.7500	8.800000	7.7400	7.9000	-11.829%	21,579	-53.797%
2025-11-18	8.6000	8.980000	8.6000	8.9599	+6.665%	2,531	-59.263%
2025-11-17	8.5000	8.501500	8.4000	8.4000	-0.826%	2,261	-56.548%
2025-11-14	8.5501	8.710000	8.4700	8.4700	-1.512%	3,193	-56.907%
2025-11-13	8.5400	9.419900	8.5400	8.6000	-2.384%	3,030	-57.558%
2025-11-11	8.8100	8.810000	8.8100	8.8100	+3.404%	649	-58.570%
2025-11-10	9.0000	9.000000	8.5200	8.5200	+0.235%	2,133	-57.160%
2025-11-07	8.9900	8.990000	8.4800	8.5000	-2.968%	6,911	-57.059%
2025-11-06	8.7600	8.760000	8.7600	8.7600	-0.014%	1,523	-58.333%
2025-11-05	9.2800	9.280000	8.7612	8.7612	-6.796%	2,406	-58.339%
2025-11-04	8.6100	9.540000	8.6100	9.4000	+7.922%	3,694	-61.170%
2025-11-03	8.6200	8.927500	8.6001	8.7100	-4.391%	3,872	-58.094%
2025-10-31	9.3400	9.700000	9.1100	9.1100	-1.514%	11,026	-59.934%
2025-10-30	9.7900	9.790000	9.2000	9.2500	-2.323%	6,389	-60.541%
2025-10-29	9.4100	9.510000	9.4100	9.4700	+0.106%	844	-61.457%
2025-10-28	9.5210	9.830000	9.4600	9.4600	-4.650%	3,544	-61.416%
2025-10-27	9.0102	9.921300	9.0102	9.9213	+3.347%	3,858	-63.210%
2025-10-24	9.5612	9.980000	9.5000	9.6000	-2.538%	8,933	-61.979%
2025-10-23	8.7500	9.850000	8.6700	9.8500	+13.218%	17,263	-62.944%
2025-10-22	9.1100	9.273300	8.7000	8.7000	-5.946%	6,631	-58.046%
2025-10-21	9.2500	10.545000	9.0100	9.2500	+2.892%	20,420	-60.541%
2025-10-20	9.6232	9.770000	8.6733	8.9900	-17.900%	53,854	-59.399%
2025-10-17	8.5301	11.970000	8.5301	10.9500	+28.370%	284,490	-66.667%
2025-10-16	8.5300	8.530000	8.5300	8.5300	-1.615%	2,357	-57.210%
2025-10-15	8.7100	8.710000	8.6700	8.6700	+1.761%	2,444	-57.901%
2025-10-14	8.5300	8.960700	8.5200	8.5200	0.000%	2,662	-57.160%
2025-10-13	8.5585	9.100000	8.5200	8.5200	-9.746%	8,114	-57.160%
2025-10-10	8.7823	9.510000	8.7823	9.4400	+5.830%	3,100	-61.335%
2025-10-09	8.9200	8.920000	8.9200	8.9200	-3.752%	4,699	-59.081%
2025-10-08	9.3500	9.592000	8.7400	9.2677	+6.771%	37,456	-60.616%
2025-10-07	9.4100	9.410000	8.6800	8.6800	-3.769%	7,648	-57.949%
2025-10-06	9.1500	9.300000	9.0200	9.0200	-1.957%	6,807	-59.534%
2025-10-03	8.9400	9.300000	8.9337	9.2000	-2.023%	2,920	-60.326%
2025-10-02	9.3700	9.580000	9.2900	9.3900	0.000%	3,372	-61.129%
2025-10-01	9.7400	9.794200	9.3900	9.3900	-0.687%	5,002	-61.129%
2025-09-30	9.9600	10.170000	9.3640	9.4550	+5.761%	6,806	-61.396%
2025-09-26	10.1300	10.130000	8.3700	8.9400	-1.053%	4,962	-59.172%
2025-09-25	9.2500	9.250000	9.0351	9.0351	-2.218%	2,215	-59.602%
2025-09-24	9.4400	9.440000	9.2400	9.2400	+2.326%	9,856	-60.498%
2025-09-23	10.2250	10.225000	9.0300	9.0300	-6.522%	8,491	-59.579%
2025-09-22	10.3500	10.350000	9.6600	9.6600	+7.453%	4,571	-62.215%
2025-09-19	9.7501	9.907600	8.9800	8.9900	-11.212%	8,211	-59.399%
2025-09-18	9.5670	10.300000	9.5670	10.1252	-6.680%	8,425	-63.951%
2025-09-17	9.4200	10.850000	9.4200	10.8500	+15.919%	14,704	-66.359%
2025-09-16	9.4800	9.735000	8.8827	9.3600	-2.703%	9,408	-61.004%
2025-09-15	10.4700	10.840000	9.5200	9.6200	-10.093%	41,986	-62.058%
2025-09-12	11.0200	12.049900	10.0999	10.7000	+21.868%	779,953	-65.888%
2025-09-11	7.8950	8.780000	7.7000	8.7800	+13.289%	381,075	-58.428%
2025-09-08	7.7500	7.750100	7.7500	7.7501	-4.201%	475	-52.904%
2025-09-02	8.0900	8.090000	8.0900	8.0900	+2.405%	743	-54.883%
2025-08-25	7.9000	7.900000	7.9000	7.9000	-9.507%	486	-53.797%
2025-08-19	7.9400	8.730000	7.9400	8.7300	+7.978%	492	-58.190%
2025-08-18	7.5100	8.085000	7.5100	8.0850	+1.826%	639	-54.855%
2025-08-15	7.9000	8.010000	7.9000	7.9400	+5.585%	943	-54.030%
2025-08-14	8.1600	8.210000	7.5200	7.5200	-0.237%	2,487	-51.463%
2025-08-13	7.5379	7.537900	7.5379	7.5379	-5.776%	3,100	-51.578%
2025-08-12	7.9000	8.000000	7.9000	8.0000	+1.880%	947	-54.375%
2025-08-11	7.7700	7.852400	7.7700	7.8524	-3.622%	1,113	-53.517%
2025-08-06	8.1475	8.147500	8.1475	8.1475	+0.215%	2,231	-55.201%
2025-08-04	8.1900	8.190000	8.1300	8.1300	+0.370%	1,728	-55.105%
2025-08-01	8.0200	8.100000	8.0100	8.1000	-1.220%	358	-54.938%
2025-07-31	8.3500	8.350000	8.2000	8.2000	-1.205%	566	-55.488%
2025-07-30	8.3600	8.360000	8.3000	8.3000	+1.966%	314	-56.024%
2025-07-29	8.1000	8.140000	8.0500	8.1400	-4.795%	2,378	-55.160%
2025-07-28	8.5000	8.550000	8.5000	8.5500	-0.233%	1,453	-57.310%
2025-07-25	8.5700	8.570000	8.5700	8.5700	+3.565%	293	-57.410%
2025-07-24	8.2750	8.275000	8.2750	8.2750	-1.135%	957	-55.891%
2025-07-23	8.6100	8.610000	8.2151	8.3700	+6.897%	3,386	-56.392%
2025-07-22	8.2640	8.610000	7.5240	7.8300	-3.560%	4,944	-53.384%
2025-07-21	8.3200	8.320000	8.1190	8.1190	+7.678%	1,910	-55.044%
2025-07-18	8.7100	8.710000	7.5400	7.5401	-12.222%	3,401	-51.592%
2025-07-17	8.5000	8.590000	8.5000	8.5900	-2.718%	649	-57.509%
2025-07-16	9.0000	9.000000	8.8300	8.8300	-1.889%	1,980	-58.664%
2025-07-15	9.1500	9.150000	8.8265	9.0000	0.000%	2,279	-59.444%
2025-07-14	9.0000	9.000000	9.0000	9.0000	+1.925%	448	-59.444%
2025-07-11	9.0500	9.100000	8.8300	8.8300	-1.230%	5,987	-58.664%
2025-07-10	8.7800	9.266000	8.7800	8.9400	-3.764%	2,923	-59.172%
2025-07-09	9.1300	9.443400	8.9100	9.2897	-2.007%	5,294	-60.709%
2025-07-07	9.0800	9.480000	9.0478	9.4800	+1.120%	890	-61.498%
2025-07-03	9.6900	9.890000	8.9900	9.3750	+2.683%	28,993	-61.067%
2025-07-02	9.0500	9.800000	9.0500	9.1300	-0.761%	14,879	-60.022%
2025-07-01	9.5400	9.870000	8.9900	9.2000	-2.232%	44,100	-60.326%
2025-06-30	9.1750	9.800000	8.8000	9.4100	+4.536%	51,904	-61.211%
2025-06-27	9.2500	9.800000	8.5000	9.0017	+2.176%	60,692	-59.452%
2025-06-26	9.0700	9.200000	8.5400	8.8100	-3.821%	9,539	-58.570%
2025-06-25	9.1600	9.160000	9.1600	9.1600	+3.620%	292	-60.153%
2025-06-24	8.2300	9.129900	8.2300	8.8400	+7.674%	10,982	-58.710%
2025-06-23	8.1800	9.229900	8.0300	8.2100	-2.955%	42,246	-55.542%
2025-06-20	9.7800	9.780000	8.0200	8.4600	-0.212%	1,373	-56.856%
2025-06-18	8.2000	9.199900	8.2000	8.4780	+1.049%	1,392	-56.947%
2025-06-17	8.8950	8.895000	8.3900	8.3900	+0.082%	1,284	-56.496%
2025-06-13	8.3100	8.383100	8.3100	8.3831	+3.322%	2,641	-56.460%
2025-06-12	8.7500	9.020000	8.1136	8.1136	-9.899%	5,359	-55.014%
2025-06-11	9.0050	9.005000	9.0050	9.0050	+5.076%	1,340	-59.467%
2025-06-10	9.0017	9.001700	8.4200	8.5700	-14.769%	8,933	-57.410%
2025-06-09	10.2000	11.000000	9.6500	10.0550	-1.682%	8,283	-63.700%
2025-06-06	8.7874	11.310000	8.7300	10.2270	+19.335%	51,767	-64.310%
2025-06-05	8.2800	8.570000	8.2800	8.5700	+5.079%	1,259	-57.410%
2025-06-04	8.1558	8.155800	8.1558	8.1558	+0.938%	814	-55.247%
2025-06-03	8.0849	8.084900	8.0800	8.0800	-0.124%	1,001	-54.827%
2025-06-02	8.2000	8.200000	8.0900	8.0900	+0.873%	477	-54.883%
2025-05-30	8.0100	8.020000	8.0100	8.0200	+5.942%	950	-54.489%
2025-05-29	7.5702	7.570200	7.5702	7.5702	-9.879%	1,153	-51.785%
2025-05-23	8.4000	8.400000	8.4000	8.4000	+2.314%	3,057	-56.548%
2025-05-21	8.2400	8.480000	8.1900	8.2100	-3.412%	4,058	-55.542%
2025-05-16	8.5000	8.500000	8.5000	8.5000	+4.680%	674	-57.059%
2025-05-14	8.1200	8.120000	8.1200	8.1200	+0.123%	1,157	-55.049%
2025-05-13	7.8000	8.380000	7.7000	8.1100	+0.123%	3,465	-54.994%
2025-05-12	8.1000	8.100000	8.1000	8.1000	0.000%	1,610	-54.938%
2025-05-09	8.0500	8.100000	8.0500	8.1000	+2.532%	1,417	-54.938%
2025-05-08	7.4870	8.580000	7.4400	7.9000	-2.107%	6,204	-53.797%
2025-05-07	8.0700	8.070000	8.0700	8.0700	+3.197%	1,495	-54.771%
2025-05-06	8.0350	8.050000	7.7400	7.8200	-7.456%	3,200	-53.325%
2025-05-05	8.1700	8.450000	7.7200	8.4500	+4.709%	1,441	-56.805%
2025-05-02	8.0700	8.070000	8.0700	8.0700	-5.862%	1,496	-54.771%
2025-05-01	8.5725	8.572500	8.5725	8.5725	+10.014%	842	-57.422%
2025-04-30	8.3000	8.590000	7.7922	7.7922	+1.328%	2,341	-53.158%
2025-04-29	7.7400	8.300000	7.6901	7.6901	-3.874%	16,949	-52.536%
2025-04-28	8.0000	8.000000	8.0000	8.0000	-1.961%	1,779	-54.375%
2025-04-25	8.1900	8.190000	7.9701	8.1600	+9.530%	2,511	-55.270%
2025-04-24	7.4500	7.450000	7.4500	7.4500	-1.974%	100	-51.007%
2025-04-23	7.6000	7.600000	7.6000	7.6000	-0.458%	826	-51.974%
2025-04-22	7.4500	8.200000	7.4400	7.6350	+13.111%	3,950	-52.194%
2025-04-21	7.3000	7.500000	6.7500	6.7500	-10.000%	3,968	-45.926%
2025-04-17	7.3000	7.500000	7.2900	7.5000	+0.942%	3,864	-51.333%
2025-04-15	7.4300	7.430000	7.4300	7.4300	+6.600%	1,299	-50.875%
2025-04-14	7.0200	8.090000	6.7000	6.9700	-4.324%	28,417	-47.633%
2025-04-11	7.0000	7.570000	7.0000	7.2850	+6.044%	6,979	-49.897%
2025-04-10	6.9100	6.910000	6.8698	6.8698	+5.527%	4,159	-46.869%
2025-04-08	6.9456	7.655000	6.5100	6.5100	-9.078%	32,314	-43.932%
2025-04-07	6.8000	7.390000	6.6000	7.1600	-3.634%	8,799	-49.022%
2025-04-04	7.1100	7.600000	7.0400	7.4300	+1.781%	25,336	-50.875%
2025-04-03	7.1300	7.315700	7.0475	7.3000	-2.013%	4,986	-50.000%
2025-04-02	7.0000	7.450000	7.0000	7.4500	+4.930%	7,494	-51.007%
2025-04-01	7.1000	7.100000	7.1000	7.1000	-3.270%	742	-48.592%
2025-03-31	7.5499	7.950000	7.3400	7.3400	-8.820%	24,430	-50.272%
2025-03-28	7.7000	8.050000	7.4000	8.0500	+0.499%	2,228	-54.658%
2025-03-27	8.0100	8.010000	8.0100	8.0100	+3.622%	1,017	-54.432%
2025-03-26	7.7400	7.900000	7.3900	7.7300	+3.065%	8,022	-52.781%
2025-03-25	7.1600	7.550000	7.1600	7.5001	-5.182%	1,379	-51.334%
2025-03-24	7.9100	7.910000	7.9100	7.9100	+4.079%	1	-53.856%
2025-03-21	7.8800	7.930000	7.5400	7.6000	-0.783%	3,837	-51.974%
2025-03-20	7.9800	7.980000	7.6600	7.6600	+1.457%	965	-52.350%
2025-03-19	7.5000	8.000000	7.3000	7.5500	+3.425%	31,634	-51.656%
2025-03-18	7.4900	7.700000	6.8201	7.3000	-5.195%	21,293	-50.000%
2025-03-17	7.5800	7.700500	7.2400	7.7000	+2.122%	5,364	-52.597%
2025-03-14	7.4100	7.890000	6.9000	7.5400	+6.197%	5,350	-51.592%
2025-03-13	7.5450	7.545000	6.9400	7.1000	-6.702%	5,389	-48.592%
2025-03-12	7.3100	8.000000	7.2000	7.6100	+12.408%	6,705	-52.037%
2025-03-11	7.2100	7.250000	6.7700	6.7700	-7.891%	8,432	-46.086%
2025-03-10	7.2500	7.700000	7.1400	7.3500	-4.545%	10,159	-50.340%
2025-03-07	7.8200	8.700000	7.5100	7.7000	-3.750%	6,017	-52.597%
2025-03-06	8.0000	8.000000	7.8000	8.0000	+3.896%	7,935	-54.375%
2025-03-05	7.4000	7.950000	7.2500	7.7000	+1.249%	2,620	-52.597%
2025-03-04	7.1001	7.870000	7.1001	7.6050	-7.818%	7,618	-52.005%
2025-03-03	8.5900	8.920000	8.0100	8.2500	-2.941%	12,831	-55.758%
2025-02-28	8.5000	8.500000	8.4500	8.5000	0.000%	1,580	-57.059%
2025-02-27	8.4500	8.500000	8.2250	8.5000	+0.592%	1,091	-57.059%
2025-02-26	8.7445	8.999900	8.1800	8.4500	+4.969%	9,326	-56.805%
2025-02-25	9.2600	9.500000	7.2500	8.0500	-10.556%	16,121	-54.658%
2025-02-24	8.6500	9.840000	7.8800	9.0000	+19.681%	46,072	-59.444%
2025-02-21	7.6900	7.782800	7.3000	7.5200	-3.590%	7,012	-51.463%
2025-02-20	7.2700	7.800000	7.2200	7.8000	+1.036%	8,472	-53.205%
2025-02-19	7.2300	7.720000	6.6700	7.7200	+5.609%	2,425	-52.720%
2025-02-18	7.3000	7.886381	7.3000	7.3100	-0.619%	3,668	-50.068%
2025-02-14	7.4900	7.490000	7.3555	7.3555	+4.186%	2,810	-50.377%
2025-02-12	7.1600	7.160000	7.0600	7.0600	+4.883%	7,090	-48.300%
2025-02-11	7.4100	7.620000	6.7313	6.7313	-8.418%	11,129	-45.776%
2025-02-10	7.7401	7.900000	7.2500	7.3500	-5.039%	8,281	-50.340%
2025-02-07	7.7550	7.860000	7.4900	7.7400	0.000%	4,050	-52.842%
2025-02-05	7.4900	7.760000	7.4900	7.7400	-3.731%	3,554	-52.842%
2025-02-04	8.0400	8.040000	8.0400	8.0400	+9.986%	981	-54.602%
2025-02-03	7.3100	7.490000	7.2000	7.3100	-5.065%	5,593	-50.068%
2025-01-31	7.7900	7.810000	7.5700	7.7000	+5.335%	6,955	-52.597%
2025-01-30	7.9200	7.980000	6.8142	7.3100	-3.307%	74,484	-50.068%
2025-01-29	7.9300	7.950900	7.3800	7.5600	-0.657%	4,021	-51.720%
2025-01-28	8.3000	8.310000	7.6100	7.6100	-10.785%	5,611	-52.037%
2025-01-27	8.5100	8.530000	8.1000	8.5300	+0.708%	26,877	-57.210%
2025-01-24	8.3500	8.744800	7.2199	8.4700	+9.149%	44,726	-56.907%
2025-01-23	7.8200	7.820000	7.7600	7.7600	+0.779%	3,000	-52.964%
2025-01-22	7.7400	7.820000	7.3510	7.7000	+0.130%	8,314	-52.597%
2025-01-21	8.0000	8.400000	7.3500	7.6900	-3.513%	74,745	-52.536%
2025-01-17	8.1115	8.111500	7.9200	7.9700	+0.252%	5,054	-54.203%
2025-01-16	7.8800	7.950000	7.7100	7.9500	+2.581%	45,462	-54.088%
2025-01-15	7.8800	7.880000	7.5985	7.7500	+4.871%	16,648	-52.903%
2025-01-14	7.9600	8.360000	7.3900	7.3900	-3.399%	74,817	-50.609%
2025-01-13	7.9900	8.356000	7.2800	7.6500	+1.729%	68,443	-52.288%
2025-01-10	8.3600	8.500000	7.5200	7.5200	-7.046%	18,831	-51.463%
2025-01-08	8.2200	8.700000	7.3801	8.0900	-1.341%	112,880	-54.883%
2025-01-07	8.5350	8.699900	8.2000	8.2000	+2.757%	22,021	-55.488%
2025-01-06	8.9300	8.930000	7.9800	7.9800	-4.659%	7,597	-54.261%

.dark-mode .VqcVQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqcVQ7{ color: #333333; background-color: white; border: 2px solid #333333; }ADXNAddex Therapeutics Ltdstock NASDAQ ADR

ADXN
Addex Therapeutics Ltd
stock NASDAQ ADR