Dark

ADXN
Addex Therapeutics Ltd
stock NASDAQ ADR

At Close

Jul 22, 2026

5.89USD-0.170%(-0.01)249

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	5.8850	5.885000	5.8850	5.8850	-0.170%	249	0.000%
2026-07-21	5.8550	5.895000	5.8550	5.8950	+5.268%	797	-0.170%
2026-07-20	5.6000	5.600000	5.6000	5.6000	-1.670%	1,217	+5.089%
2026-07-17	6.1600	6.160000	5.6951	5.6951	-4.123%	1,320	+3.334%
2026-07-16	5.9400	5.940000	5.9400	5.9400	-3.961%	250	-0.926%
2026-07-15	6.0000	6.185000	5.9200	6.1850	+6.638%	2,558	-4.850%
2026-07-14	6.0900	6.120000	5.7901	5.8000	+1.576%	5,989	+1.466%
2026-07-13	5.8400	6.450000	5.6800	5.7100	-9.937%	6,307	+3.065%
2026-07-10	6.3400	6.340000	6.3400	6.3400	+7.640%	323	-7.177%
2026-07-08	5.8900	5.890000	5.8900	5.8900	+1.727%	386	-0.085%
2026-07-02	5.9500	5.950000	5.7900	5.7900	+1.224%	1,118	+1.641%
2026-07-01	5.8000	6.010000	5.7200	5.7200	+0.351%	1,287	+2.885%
2026-06-30	6.0100	6.010000	5.7000	5.7000	-5.000%	3,342	+3.246%
2026-06-29	6.0000	6.000000	5.8900	6.0000	-1.153%	3,610	-1.917%
2026-06-26	5.8200	6.500000	5.6500	6.0700	+2.189%	11,119	-3.048%
2026-06-25	6.0600	6.060000	5.6100	5.9400	-1.000%	6,797	-0.926%
2026-06-24	6.3300	6.330000	5.7001	6.0000	-6.977%	5,622	-1.917%
2026-06-23	6.0000	6.450000	5.6142	6.4500	-1.074%	1,756	-8.760%
2026-06-22	6.2100	6.840000	6.2100	6.5200	+5.161%	4,565	-9.739%
2026-06-18	6.5000	6.750000	6.1100	6.2000	-0.161%	2,890	-5.081%
2026-06-17	6.5000	7.080000	6.0700	6.2100	0.000%	14,509	-5.233%
2026-06-16	6.2700	6.290000	6.2000	6.2100	+3.500%	2,872	-5.233%
2026-06-15	6.5000	6.500000	6.0000	6.0000	-6.977%	8,534	-1.917%
2026-06-12	6.1300	7.030000	5.9900	6.4500	+4.032%	21,353	-8.760%
2026-06-11	6.5000	6.510000	6.1000	6.2000	-4.615%	9,302	-5.081%
2026-06-10	7.2700	7.270000	6.5000	6.5000	+4.334%	4,974	-9.462%
2026-06-09	6.2200	6.230000	6.2200	6.2300	+6.314%	539	-5.538%
2026-06-05	5.8600	5.860000	5.8600	5.8600	-12.537%	178	+0.427%
2026-06-04	6.7000	6.700000	6.7000	6.7000	+4.688%	349	-12.164%
2026-06-02	6.6300	6.630000	6.4000	6.4000	-3.759%	966	-8.047%
2026-06-01	6.6800	6.680000	6.6500	6.6500	0.000%	1,795	-11.504%
2026-05-29	6.6500	6.650000	6.6500	6.6500	-2.493%	3,248	-11.504%
2026-05-27	6.6000	6.820000	6.6000	6.8200	+1.037%	2,082	-13.710%
2026-05-26	6.7500	6.755000	6.6000	6.7500	-1.171%	4,279	-12.815%
2026-05-22	6.8200	6.830000	6.8200	6.8300	-2.289%	534	-13.836%
2026-05-21	6.7800	6.990000	6.7500	6.9900	+3.097%	998	-15.808%
2026-05-20	6.8000	6.800000	6.5100	6.7800	-3.143%	1,834	-13.201%
2026-05-19	6.8058	7.000000	6.8058	7.0000	+2.489%	845	-15.929%
2026-05-18	6.8200	6.930000	6.5200	6.8300	+0.294%	2,061	-13.836%
2026-05-14	6.8100	6.810000	6.8100	6.8100	-0.873%	318	-13.583%
2026-05-13	6.7400	7.100000	6.7100	6.8700	+2.537%	6,083	-14.338%
2026-05-12	6.7000	6.700000	6.7000	6.7000	-2.332%	363	-12.164%
2026-05-11	6.8700	6.870000	6.8600	6.8600	+0.292%	1,789	-14.213%
2026-05-08	6.9000	6.900000	6.2900	6.8400	-2.425%	4,664	-13.962%
2026-05-07	6.8500	7.350000	5.9700	7.0100	+2.336%	13,180	-16.049%
2026-05-06	7.1900	7.190000	6.8500	6.8500	-0.725%	2,672	-14.088%
2026-05-05	6.7700	6.900000	6.7700	6.9000	-0.433%	1,083	-14.710%
2026-05-04	6.9120	6.930000	6.9120	6.9300	-1.000%	537	-15.079%
2026-05-01	6.9000	7.000000	6.9000	7.0000	+0.575%	1,243	-15.929%
2026-04-30	7.0000	7.000000	6.9000	6.9600	-0.571%	4,749	-15.445%
2026-04-29	6.9000	7.000000	6.8900	7.0000	+3.858%	5,012	-15.929%
2026-04-28	7.1900	7.230000	6.1800	6.7400	+2.276%	12,278	-12.685%
2026-04-27	7.0000	7.050000	6.5900	6.5900	-5.857%	5,292	-10.698%
2026-04-24	7.1100	7.500000	6.7300	7.0000	+14.007%	12,114	-15.929%
2026-04-23	6.5850	6.585000	6.1000	6.1400	-6.970%	2,071	-4.153%
2026-04-22	7.0000	7.000000	6.6000	6.6000	-6.117%	2,671	-10.833%
2026-04-21	7.0400	7.040000	7.0300	7.0300	+2.032%	3,427	-16.287%
2026-04-20	6.4100	6.890000	6.4100	6.8900	+2.530%	992	-14.586%
2026-04-17	7.1400	7.150000	6.6300	6.7200	-1.322%	7,871	-12.426%
2026-04-16	7.3100	7.500000	6.8100	6.8100	-2.714%	7,652	-13.583%
2026-04-15	7.5500	7.550000	6.8900	7.0000	-2.783%	9,839	-15.929%
2026-04-14	7.3681	7.600000	6.6450	7.2004	+9.097%	10,225	-18.268%
2026-04-13	6.9700	7.190000	6.4500	6.6000	0.000%	6,757	-10.833%
2026-04-10	6.4800	6.850000	6.4800	6.6000	-5.593%	1,002	-10.833%
2026-04-09	6.5500	6.991000	6.5500	6.9910	+7.886%	1,603	-15.820%
2026-04-08	6.7000	7.400000	6.4800	6.4800	+6.230%	13,077	-9.182%
2026-04-07	6.0900	6.160000	5.4100	6.1000	+0.993%	6,366	-3.525%
2026-04-06	5.8900	6.040000	5.8900	6.0400	+5.604%	2,076	-2.566%
2026-04-02	6.2500	6.460000	5.7195	5.7195	-8.925%	8,666	+2.894%
2026-04-01	5.9900	6.280000	5.9900	6.2800	-0.159%	1,878	-6.290%
2026-03-31	6.5200	6.520000	6.2500	6.2900	-0.945%	2,933	-6.439%
2026-03-30	6.7500	6.950000	6.3400	6.3500	-5.224%	4,166	-7.323%
2026-03-27	5.8000	7.150000	5.8000	6.7000	+6.349%	10,527	-12.164%
2026-03-26	6.2000	6.660000	6.2000	6.3000	-3.151%	8,199	-6.587%
2026-03-25	6.0028	6.730000	5.7500	6.5050	+4.919%	14,074	-9.531%
2026-03-24	6.2000	6.200000	5.6350	6.2000	-0.317%	890	-5.081%
2026-03-23	5.9450	6.250000	5.8750	6.2197	+9.889%	6,822	-5.381%
2026-03-20	5.6600	5.660000	5.6600	5.6600	-2.916%	891	+3.975%
2026-03-19	5.9400	5.940000	5.8300	5.8300	-1.186%	1,575	+0.943%
2026-03-18	6.2000	6.200000	5.5700	5.9000	-14.244%	7,615	-0.254%
2026-03-17	6.8800	6.880000	6.8800	6.8800	0.000%	217	-14.462%
2026-03-13	6.2900	7.150000	6.2900	6.8800	-5.209%	1,399	-14.462%
2026-03-11	7.2600	7.260000	7.2500	7.2581	+0.807%	1,348	-18.918%
2026-03-09	7.2000	7.200000	7.2000	7.2000	+0.418%	585	-18.264%
2026-03-06	7.1700	7.170000	7.1700	7.1700	+1.702%	954	-17.922%
2026-03-05	7.1200	7.120000	7.0500	7.0500	-0.983%	428	-16.525%
2026-03-04	7.1200	7.120000	7.1200	7.1200	+0.707%	278	-17.346%
2026-03-03	7.0700	7.070000	7.0700	7.0700	-2.885%	484	-16.761%
2026-02-27	7.5200	8.020000	7.2800	7.2800	+4.147%	7,374	-19.162%
2026-02-26	7.4400	7.440000	6.9901	6.9901	-10.954%	591	-15.810%
2026-02-25	7.8500	7.850000	7.4200	7.8500	+8.276%	1,933	-25.032%
2026-02-23	7.0100	7.455000	7.0100	7.2500	+0.555%	11,297	-18.828%
2026-02-20	7.3500	7.350000	7.2100	7.2100	-2.633%	1,134	-18.377%
2026-02-19	7.4050	7.405000	7.4050	7.4050	+1.230%	198	-20.527%
2026-02-17	7.4700	7.470000	7.3150	7.3150	-2.985%	1,626	-19.549%
2026-02-13	7.5601	7.890000	7.5401	7.5401	-2.959%	25,202	-21.951%
2026-02-12	7.7200	7.890000	7.6800	7.7700	+0.648%	2,004	-24.260%
2026-02-11	7.8900	7.890000	7.4000	7.7200	-0.387%	2,177	-23.769%
2026-02-10	7.9500	7.950000	7.4400	7.7500	-3.125%	8,938	-24.065%
2026-02-09	7.9100	8.000000	7.9100	8.0000	+1.266%	774	-26.438%
2026-02-06	7.9900	7.990000	7.6200	7.9000	+2.597%	2,412	-25.506%
2026-02-05	7.6700	7.700000	6.8600	7.7000	+0.391%	2,826	-23.571%
2026-02-04	7.7000	7.700000	7.6700	7.6700	-0.519%	2,540	-23.272%
2026-02-03	7.7600	8.000000	7.7100	7.7100	+0.653%	6,264	-23.671%
2026-01-30	7.6000	7.660000	7.6000	7.6600	-7.039%	1,747	-23.172%
2026-01-29	7.9500	8.240000	7.7590	8.2400	+5.913%	5,355	-28.580%
2026-01-28	8.0100	8.010000	7.7800	7.7800	-2.506%	5,006	-24.357%
2026-01-27	7.9500	7.980000	7.9500	7.9800	+4.587%	1,705	-26.253%
2026-01-26	7.6300	7.630000	7.6300	7.6300	-4.625%	1,377	-22.870%
2026-01-23	7.9900	8.485000	7.8300	8.0000	0.000%	2,785	-26.438%
2026-01-22	8.3500	8.350000	8.0000	8.0000	-3.614%	3,368	-26.438%
2026-01-21	8.3000	8.400000	8.2900	8.3000	+0.851%	2,951	-29.096%
2026-01-20	8.3500	8.745000	7.8570	8.2300	-1.200%	11,024	-28.493%
2026-01-16	8.1100	8.330000	7.5800	8.3300	+2.840%	4,473	-29.352%
2026-01-15	8.2250	8.225000	7.5800	8.1000	-1.340%	1,413	-27.346%
2026-01-14	8.0400	8.210000	7.8920	8.2100	-6.705%	2,497	-28.319%
2026-01-13	8.6414	10.430000	7.0000	8.8000	+6.926%	112,240	-33.125%
2026-01-12	8.2300	8.230000	8.2300	8.2300	+5.513%	1,291	-28.493%
2026-01-09	7.7201	7.800000	7.7201	7.8000	0.000%	1,260	-24.551%
2026-01-08	7.8000	7.800000	7.8000	7.8000	-1.763%	3,894	-24.551%
2026-01-07	8.0900	8.370000	7.7000	7.9400	-1.854%	8,667	-25.882%
2026-01-05	7.7400	8.090000	7.7400	8.0900	0.000%	1,356	-27.256%
2026-01-02	8.0900	8.090000	8.0900	8.0900	+4.793%	485	-27.256%
2025-12-31	7.7200	7.720000	7.7200	7.7200	-0.258%	315	-23.769%
2025-12-30	7.7400	7.740000	7.7400	7.7400	+0.781%	281	-23.966%
2025-12-29	7.9700	8.200000	7.6600	7.6800	-3.880%	3,610	-23.372%
2025-12-26	7.8944	8.280000	7.6900	7.9900	-2.561%	3,098	-26.345%
2025-12-24	7.4800	8.900000	7.4800	8.2000	-2.148%	3,254	-28.232%
2025-12-23	8.3000	8.440000	8.2000	8.3800	-0.711%	1,723	-29.773%
2025-12-22	8.0000	8.440000	7.8000	8.4400	+7.791%	5,092	-30.273%
2025-12-19	7.8000	7.830000	7.4700	7.8300	+0.256%	7,533	-24.840%
2025-12-18	7.5600	8.065000	7.5600	7.8100	-5.904%	1,078	-24.648%
2025-12-17	8.3000	8.300000	8.3000	8.3000	+9.788%	2,190	-29.096%
2025-12-16	7.8500	7.850000	7.5600	7.5600	+7.844%	2,073	-22.156%
2025-12-15	7.0101	7.010100	7.0101	7.0101	-13.456%	1,354	-16.050%
2025-12-11	7.8400	8.100000	7.8100	8.1000	+6.790%	4,560	-27.346%
2025-12-09	7.8000	7.800000	7.1201	7.5850	-5.776%	3,162	-22.413%
2025-12-08	8.4920	8.492000	8.0500	8.0500	+3.604%	1,020	-26.894%
2025-12-05	7.6500	8.380000	7.6500	7.7700	-7.285%	2,379	-24.260%
2025-12-04	7.9440	8.410100	7.9440	8.3805	-6.780%	8,443	-29.777%
2025-12-03	8.0800	8.990000	8.0501	8.9900	+11.677%	11,397	-34.538%
2025-12-02	8.1330	8.133000	8.0500	8.0500	-1.829%	1,245	-26.894%
2025-12-01	7.7000	8.440000	7.5900	8.2000	+6.987%	69,977	-28.232%
2025-11-28	7.9900	8.000000	7.6645	7.6645	-1.737%	1,174	-23.217%
2025-11-26	7.8000	7.851000	7.5900	7.8000	+6.849%	5,092	-24.551%
2025-11-24	7.7000	7.860000	7.3000	7.3000	-7.125%	6,260	-19.384%
2025-11-21	7.9000	8.465000	7.3600	7.8600	-0.506%	5,561	-25.127%
2025-11-20	8.7500	8.800000	7.7400	7.9000	-11.829%	21,579	-25.506%
2025-11-18	8.6000	8.980000	8.6000	8.9599	+6.665%	2,531	-34.318%
2025-11-17	8.5000	8.501500	8.4000	8.4000	-0.826%	2,261	-29.940%
2025-11-14	8.5501	8.710000	8.4700	8.4700	-1.512%	3,193	-30.519%
2025-11-13	8.5400	9.419900	8.5400	8.6000	-2.384%	3,030	-31.570%
2025-11-11	8.8100	8.810000	8.8100	8.8100	+3.404%	649	-33.201%
2025-11-10	9.0000	9.000000	8.5200	8.5200	+0.235%	2,133	-30.927%
2025-11-07	8.9900	8.990000	8.4800	8.5000	-2.968%	6,911	-30.765%
2025-11-06	8.7600	8.760000	8.7600	8.7600	-0.014%	1,523	-32.820%
2025-11-05	9.2800	9.280000	8.7612	8.7612	-6.796%	2,406	-32.829%
2025-11-04	8.6100	9.540000	8.6100	9.4000	+7.922%	3,694	-37.394%
2025-11-03	8.6200	8.927500	8.6001	8.7100	-4.391%	3,872	-32.434%
2025-10-31	9.3400	9.700000	9.1100	9.1100	-1.514%	11,026	-35.401%
2025-10-30	9.7900	9.790000	9.2000	9.2500	-2.323%	6,389	-36.378%
2025-10-29	9.4100	9.510000	9.4100	9.4700	+0.106%	844	-37.856%
2025-10-28	9.5210	9.830000	9.4600	9.4600	-4.650%	3,544	-37.791%
2025-10-27	9.0102	9.921300	9.0102	9.9213	+3.347%	3,858	-40.683%
2025-10-24	9.5612	9.980000	9.5000	9.6000	-2.538%	8,933	-38.698%
2025-10-23	8.7500	9.850000	8.6700	9.8500	+13.218%	17,263	-40.254%
2025-10-22	9.1100	9.273300	8.7000	8.7000	-5.946%	6,631	-32.356%
2025-10-21	9.2500	10.545000	9.0100	9.2500	+2.892%	20,420	-36.378%
2025-10-20	9.6232	9.770000	8.6733	8.9900	-17.900%	53,854	-34.538%
2025-10-17	8.5301	11.970000	8.5301	10.9500	+28.370%	284,490	-46.256%
2025-10-16	8.5300	8.530000	8.5300	8.5300	-1.615%	2,357	-31.008%
2025-10-15	8.7100	8.710000	8.6700	8.6700	+1.761%	2,444	-32.122%
2025-10-14	8.5300	8.960700	8.5200	8.5200	0.000%	2,662	-30.927%
2025-10-13	8.5585	9.100000	8.5200	8.5200	-9.746%	8,114	-30.927%
2025-10-10	8.7823	9.510000	8.7823	9.4400	+5.830%	3,100	-37.659%
2025-10-09	8.9200	8.920000	8.9200	8.9200	-3.752%	4,699	-34.025%
2025-10-08	9.3500	9.592000	8.7400	9.2677	+6.771%	37,456	-36.500%
2025-10-07	9.4100	9.410000	8.6800	8.6800	-3.769%	7,648	-32.200%
2025-10-06	9.1500	9.300000	9.0200	9.0200	-1.957%	6,807	-34.756%
2025-10-03	8.9400	9.300000	8.9337	9.2000	-2.023%	2,920	-36.033%
2025-10-02	9.3700	9.580000	9.2900	9.3900	0.000%	3,372	-37.327%
2025-10-01	9.7400	9.794200	9.3900	9.3900	-0.687%	5,002	-37.327%
2025-09-30	9.9600	10.170000	9.3640	9.4550	+5.761%	6,806	-37.758%
2025-09-26	10.1300	10.130000	8.3700	8.9400	-1.053%	4,962	-34.172%
2025-09-25	9.2500	9.250000	9.0351	9.0351	-2.218%	2,215	-34.865%
2025-09-24	9.4400	9.440000	9.2400	9.2400	+2.326%	9,856	-36.310%
2025-09-23	10.2250	10.225000	9.0300	9.0300	-6.522%	8,491	-34.828%
2025-09-22	10.3500	10.350000	9.6600	9.6600	+7.453%	4,571	-39.079%
2025-09-19	9.7501	9.907600	8.9800	8.9900	-11.212%	8,211	-34.538%
2025-09-18	9.5670	10.300000	9.5670	10.1252	-6.680%	8,425	-41.878%
2025-09-17	9.4200	10.850000	9.4200	10.8500	+15.919%	14,704	-45.760%
2025-09-16	9.4800	9.735000	8.8827	9.3600	-2.703%	9,408	-37.126%
2025-09-15	10.4700	10.840000	9.5200	9.6200	-10.093%	41,986	-38.825%
2025-09-12	11.0200	12.049900	10.0999	10.7000	+21.868%	779,953	-45.000%
2025-09-11	7.8950	8.780000	7.7000	8.7800	+13.289%	381,075	-32.973%
2025-09-08	7.7500	7.750100	7.7500	7.7501	-4.201%	475	-24.065%
2025-09-02	8.0900	8.090000	8.0900	8.0900	+2.405%	743	-27.256%
2025-08-25	7.9000	7.900000	7.9000	7.9000	-9.507%	486	-25.506%
2025-08-19	7.9400	8.730000	7.9400	8.7300	+7.978%	492	-32.589%
2025-08-18	7.5100	8.085000	7.5100	8.0850	+1.826%	639	-27.211%
2025-08-15	7.9000	8.010000	7.9000	7.9400	+5.585%	943	-25.882%
2025-08-14	8.1600	8.210000	7.5200	7.5200	-0.237%	2,487	-21.742%
2025-08-13	7.5379	7.537900	7.5379	7.5379	-5.776%	3,100	-21.928%
2025-08-12	7.9000	8.000000	7.9000	8.0000	+1.880%	947	-26.438%
2025-08-11	7.7700	7.852400	7.7700	7.8524	-3.622%	1,113	-25.055%
2025-08-06	8.1475	8.147500	8.1475	8.1475	+0.215%	2,231	-27.769%
2025-08-04	8.1900	8.190000	8.1300	8.1300	+0.370%	1,728	-27.614%
2025-08-01	8.0200	8.100000	8.0100	8.1000	-1.220%	358	-27.346%
2025-07-31	8.3500	8.350000	8.2000	8.2000	-1.205%	566	-28.232%
2025-07-30	8.3600	8.360000	8.3000	8.3000	+1.966%	314	-29.096%
2025-07-29	8.1000	8.140000	8.0500	8.1400	-4.795%	2,378	-27.703%
2025-07-28	8.5000	8.550000	8.5000	8.5500	-0.233%	1,453	-31.170%
2025-07-25	8.5700	8.570000	8.5700	8.5700	+3.565%	293	-31.330%
2025-07-24	8.2750	8.275000	8.2750	8.2750	-1.135%	957	-28.882%
2025-07-23	8.6100	8.610000	8.2151	8.3700	+6.897%	3,386	-29.689%
2025-07-22	8.2640	8.610000	7.5240	7.8300	-3.560%	4,944	-24.840%
2025-07-21	8.3200	8.320000	8.1190	8.1190	+7.678%	1,910	-27.516%
2025-07-18	8.7100	8.710000	7.5400	7.5401	-12.222%	3,401	-21.951%
2025-07-17	8.5000	8.590000	8.5000	8.5900	-2.718%	649	-31.490%
2025-07-16	9.0000	9.000000	8.8300	8.8300	-1.889%	1,980	-33.352%
2025-07-15	9.1500	9.150000	8.8265	9.0000	0.000%	2,279	-34.611%
2025-07-14	9.0000	9.000000	9.0000	9.0000	+1.925%	448	-34.611%
2025-07-11	9.0500	9.100000	8.8300	8.8300	-1.230%	5,987	-33.352%
2025-07-10	8.7800	9.266000	8.7800	8.9400	-3.764%	2,923	-34.172%
2025-07-09	9.1300	9.443400	8.9100	9.2897	-2.007%	5,294	-36.650%
2025-07-07	9.0800	9.480000	9.0478	9.4800	+1.120%	890	-37.922%
2025-07-03	9.6900	9.890000	8.9900	9.3750	+2.683%	28,993	-37.227%
2025-07-02	9.0500	9.800000	9.0500	9.1300	-0.761%	14,879	-35.542%
2025-07-01	9.5400	9.870000	8.9900	9.2000	-2.232%	44,100	-36.033%
2025-06-30	9.1750	9.800000	8.8000	9.4100	+4.536%	51,904	-37.460%
2025-06-27	9.2500	9.800000	8.5000	9.0017	+2.176%	60,692	-34.623%
2025-06-26	9.0700	9.200000	8.5400	8.8100	-3.821%	9,539	-33.201%
2025-06-25	9.1600	9.160000	9.1600	9.1600	+3.620%	292	-35.753%
2025-06-24	8.2300	9.129900	8.2300	8.8400	+7.674%	10,982	-33.428%
2025-06-23	8.1800	9.229900	8.0300	8.2100	-2.955%	42,246	-28.319%
2025-06-20	9.7800	9.780000	8.0200	8.4600	-0.212%	1,373	-30.437%
2025-06-18	8.2000	9.199900	8.2000	8.4780	+1.049%	1,392	-30.585%
2025-06-17	8.8950	8.895000	8.3900	8.3900	+0.082%	1,284	-29.857%
2025-06-13	8.3100	8.383100	8.3100	8.3831	+3.322%	2,641	-29.799%
2025-06-12	8.7500	9.020000	8.1136	8.1136	-9.899%	5,359	-27.467%
2025-06-11	9.0050	9.005000	9.0050	9.0050	+5.076%	1,340	-34.647%
2025-06-10	9.0017	9.001700	8.4200	8.5700	-14.769%	8,933	-31.330%
2025-06-09	10.2000	11.000000	9.6500	10.0550	-1.682%	8,283	-41.472%
2025-06-06	8.7874	11.310000	8.7300	10.2270	+19.335%	51,767	-42.456%
2025-06-05	8.2800	8.570000	8.2800	8.5700	+5.079%	1,259	-31.330%
2025-06-04	8.1558	8.155800	8.1558	8.1558	+0.938%	814	-27.843%
2025-06-03	8.0849	8.084900	8.0800	8.0800	-0.124%	1,001	-27.166%
2025-06-02	8.2000	8.200000	8.0900	8.0900	+0.873%	477	-27.256%
2025-05-30	8.0100	8.020000	8.0100	8.0200	+5.942%	950	-26.621%
2025-05-29	7.5702	7.570200	7.5702	7.5702	-9.879%	1,153	-22.261%
2025-05-23	8.4000	8.400000	8.4000	8.4000	+2.314%	3,057	-29.940%
2025-05-21	8.2400	8.480000	8.1900	8.2100	-3.412%	4,058	-28.319%
2025-05-16	8.5000	8.500000	8.5000	8.5000	+4.680%	674	-30.765%
2025-05-14	8.1200	8.120000	8.1200	8.1200	+0.123%	1,157	-27.525%
2025-05-13	7.8000	8.380000	7.7000	8.1100	+0.123%	3,465	-27.435%
2025-05-12	8.1000	8.100000	8.1000	8.1000	0.000%	1,610	-27.346%
2025-05-09	8.0500	8.100000	8.0500	8.1000	+2.532%	1,417	-27.346%
2025-05-08	7.4870	8.580000	7.4400	7.9000	-2.107%	6,204	-25.506%
2025-05-07	8.0700	8.070000	8.0700	8.0700	+3.197%	1,495	-27.076%
2025-05-06	8.0350	8.050000	7.7400	7.8200	-7.456%	3,200	-24.744%
2025-05-05	8.1700	8.450000	7.7200	8.4500	+4.709%	1,441	-30.355%
2025-05-02	8.0700	8.070000	8.0700	8.0700	-5.862%	1,496	-27.076%
2025-05-01	8.5725	8.572500	8.5725	8.5725	+10.014%	842	-31.350%
2025-04-30	8.3000	8.590000	7.7922	7.7922	+1.328%	2,341	-24.476%
2025-04-29	7.7400	8.300000	7.6901	7.6901	-3.874%	16,949	-23.473%
2025-04-28	8.0000	8.000000	8.0000	8.0000	-1.961%	1,779	-26.438%
2025-04-25	8.1900	8.190000	7.9701	8.1600	+9.530%	2,511	-27.880%
2025-04-24	7.4500	7.450000	7.4500	7.4500	-1.974%	100	-21.007%
2025-04-23	7.6000	7.600000	7.6000	7.6000	-0.458%	826	-22.566%
2025-04-22	7.4500	8.200000	7.4400	7.6350	+13.111%	3,950	-22.921%
2025-04-21	7.3000	7.500000	6.7500	6.7500	-10.000%	3,968	-12.815%
2025-04-17	7.3000	7.500000	7.2900	7.5000	+0.942%	3,864	-21.533%
2025-04-15	7.4300	7.430000	7.4300	7.4300	+6.600%	1,299	-20.794%
2025-04-14	7.0200	8.090000	6.7000	6.9700	-4.324%	28,417	-15.567%
2025-04-11	7.0000	7.570000	7.0000	7.2850	+6.044%	6,979	-19.218%
2025-04-10	6.9100	6.910000	6.8698	6.8698	+5.527%	4,159	-14.335%
2025-04-08	6.9456	7.655000	6.5100	6.5100	-9.078%	32,314	-9.601%
2025-04-07	6.8000	7.390000	6.6000	7.1600	-3.634%	8,799	-17.807%
2025-04-04	7.1100	7.600000	7.0400	7.4300	+1.781%	25,336	-20.794%
2025-04-03	7.1300	7.315700	7.0475	7.3000	-2.013%	4,986	-19.384%
2025-04-02	7.0000	7.450000	7.0000	7.4500	+4.930%	7,494	-21.007%
2025-04-01	7.1000	7.100000	7.1000	7.1000	-3.270%	742	-17.113%
2025-03-31	7.5499	7.950000	7.3400	7.3400	-8.820%	24,430	-19.823%
2025-03-28	7.7000	8.050000	7.4000	8.0500	+0.499%	2,228	-26.894%
2025-03-27	8.0100	8.010000	8.0100	8.0100	+3.622%	1,017	-26.529%
2025-03-26	7.7400	7.900000	7.3900	7.7300	+3.065%	8,022	-23.868%
2025-03-25	7.1600	7.550000	7.1600	7.5001	-5.182%	1,379	-21.534%
2025-03-24	7.9100	7.910000	7.9100	7.9100	+4.079%	1	-25.601%
2025-03-21	7.8800	7.930000	7.5400	7.6000	-0.783%	3,837	-22.566%
2025-03-20	7.9800	7.980000	7.6600	7.6600	+1.457%	965	-23.172%
2025-03-19	7.5000	8.000000	7.3000	7.5500	+3.425%	31,634	-22.053%
2025-03-18	7.4900	7.700000	6.8201	7.3000	-5.195%	21,293	-19.384%
2025-03-17	7.5800	7.700500	7.2400	7.7000	+2.122%	5,364	-23.571%
2025-03-14	7.4100	7.890000	6.9000	7.5400	+6.197%	5,350	-21.950%
2025-03-13	7.5450	7.545000	6.9400	7.1000	-6.702%	5,389	-17.113%
2025-03-12	7.3100	8.000000	7.2000	7.6100	+12.408%	6,705	-22.668%
2025-03-11	7.2100	7.250000	6.7700	6.7700	-7.891%	8,432	-13.072%
2025-03-10	7.2500	7.700000	7.1400	7.3500	-4.545%	10,159	-19.932%
2025-03-07	7.8200	8.700000	7.5100	7.7000	-3.750%	6,017	-23.571%
2025-03-06	8.0000	8.000000	7.8000	8.0000	+3.896%	7,935	-26.438%
2025-03-05	7.4000	7.950000	7.2500	7.7000	+1.249%	2,620	-23.571%
2025-03-04	7.1001	7.870000	7.1001	7.6050	-7.818%	7,618	-22.617%
2025-03-03	8.5900	8.920000	8.0100	8.2500	-2.941%	12,831	-28.667%
2025-02-28	8.5000	8.500000	8.4500	8.5000	0.000%	1,580	-30.765%
2025-02-27	8.4500	8.500000	8.2250	8.5000	+0.592%	1,091	-30.765%
2025-02-26	8.7445	8.999900	8.1800	8.4500	+4.969%	9,326	-30.355%
2025-02-25	9.2600	9.500000	7.2500	8.0500	-10.556%	16,121	-26.894%
2025-02-24	8.6500	9.840000	7.8800	9.0000	+19.681%	46,072	-34.611%
2025-02-21	7.6900	7.782800	7.3000	7.5200	-3.590%	7,012	-21.742%
2025-02-20	7.2700	7.800000	7.2200	7.8000	+1.036%	8,472	-24.551%
2025-02-19	7.2300	7.720000	6.6700	7.7200	+5.609%	2,425	-23.769%
2025-02-18	7.3000	7.886381	7.3000	7.3100	-0.619%	3,668	-19.494%
2025-02-14	7.4900	7.490000	7.3555	7.3555	+4.186%	2,810	-19.992%
2025-02-12	7.1600	7.160000	7.0600	7.0600	+4.883%	7,090	-16.643%
2025-02-11	7.4100	7.620000	6.7313	6.7313	-8.418%	11,129	-12.573%
2025-02-10	7.7401	7.900000	7.2500	7.3500	-5.039%	8,281	-19.932%
2025-02-07	7.7550	7.860000	7.4900	7.7400	0.000%	4,050	-23.966%
2025-02-05	7.4900	7.760000	7.4900	7.7400	-3.731%	3,554	-23.966%
2025-02-04	8.0400	8.040000	8.0400	8.0400	+9.986%	981	-26.803%
2025-02-03	7.3100	7.490000	7.2000	7.3100	-5.065%	5,593	-19.494%
2025-01-31	7.7900	7.810000	7.5700	7.7000	+5.335%	6,955	-23.571%
2025-01-30	7.9200	7.980000	6.8142	7.3100	-3.307%	74,484	-19.494%
2025-01-29	7.9300	7.950900	7.3800	7.5600	-0.657%	4,021	-22.156%
2025-01-28	8.3000	8.310000	7.6100	7.6100	-10.785%	5,611	-22.668%
2025-01-27	8.5100	8.530000	8.1000	8.5300	+0.708%	26,877	-31.008%
2025-01-24	8.3500	8.744800	7.2199	8.4700	+9.149%	44,726	-30.519%
2025-01-23	7.8200	7.820000	7.7600	7.7600	+0.779%	3,000	-24.162%
2025-01-22	7.7400	7.820000	7.3510	7.7000	+0.130%	8,314	-23.571%
2025-01-21	8.0000	8.400000	7.3500	7.6900	-3.513%	74,745	-23.472%
2025-01-17	8.1115	8.111500	7.9200	7.9700	+0.252%	5,054	-26.161%
2025-01-16	7.8800	7.950000	7.7100	7.9500	+2.581%	45,462	-25.975%
2025-01-15	7.8800	7.880000	7.5985	7.7500	+4.871%	16,648	-24.065%
2025-01-14	7.9600	8.360000	7.3900	7.3900	-3.399%	74,817	-20.365%
2025-01-13	7.9900	8.356000	7.2800	7.6500	+1.729%	68,443	-23.072%
2025-01-10	8.3600	8.500000	7.5200	7.5200	-7.046%	18,831	-21.742%
2025-01-08	8.2200	8.700000	7.3801	8.0900	-1.341%	112,880	-27.256%
2025-01-07	8.5350	8.699900	8.2000	8.2000	+2.757%	22,021	-28.232%
2025-01-06	8.9300	8.930000	7.9800	7.9800	-4.659%	7,597	-26.253%
2025-01-03	8.0200	8.500000	8.0100	8.3700	+10.995%	8,041	-29.689%
2025-01-02	7.6000	7.780000	7.5409	7.5409	+7.727%	6,024	-21.959%
2024-12-31	8.0498	8.657500	7.0000	7.0000	-15.049%	25,375	-15.929%
2024-12-30	8.0300	8.240000	7.2600	8.2400	+9.574%	5,624	-28.580%
2024-12-27	7.1201	7.545200	7.1201	7.5200	-3.713%	4,851	-21.742%
2024-12-26	8.1000	8.650000	7.8100	7.8100	-2.270%	21,808	-24.648%
2024-12-24	7.8650	7.991400	7.6274	7.9914	+4.737%	1,446	-26.358%
2024-12-23	7.9700	8.140000	7.6300	7.6300	-3.418%	7,737	-22.870%
2024-12-20	7.8400	7.900000	7.8400	7.9000	+0.509%	12,111	-25.506%
2024-12-19	7.7500	8.320600	7.6265	7.8600	+3.150%	29,486	-25.127%
2024-12-18	7.8800	8.087173	7.6200	7.6200	-2.308%	6,573	-22.769%
2024-12-17	8.1000	8.100000	7.8000	7.8000	-0.637%	3,534	-24.551%
2024-12-16	7.8100	8.280000	7.8100	7.8500	-1.875%	8,393	-25.032%
2024-12-13	8.4000	8.400000	7.9500	8.0000	+0.629%	13,328	-26.438%
2024-12-12	8.1000	8.110000	7.9500	7.9500	+0.760%	1,498	-25.975%
2024-12-11	8.1300	8.300000	7.8900	7.8900	-1.375%	18,411	-25.412%
2024-12-10	7.9450	8.450000	7.8200	8.0000	+2.302%	97,066	-26.438%
2024-12-09	8.0800	8.405000	7.7600	7.8200	-4.049%	19,297	-24.744%
2024-12-06	7.4100	8.175100	7.4100	8.1500	+8.234%	9,623	-27.791%
2024-12-05	7.1800	8.200000	7.1800	7.5300	+4.583%	40,694	-21.846%
2024-12-04	7.9000	8.100000	7.1400	7.2000	-9.661%	113,181	-18.264%
2024-12-03	8.1000	8.837800	7.8600	7.9700	-4.665%	132,912	-26.161%
2024-12-02	8.7200	8.919900	8.2000	8.3600	-4.018%	51,759	-29.605%
2024-11-29	9.3900	9.550000	8.7001	8.7100	+0.996%	4,553	-32.434%
2024-11-27	8.8300	8.940000	8.3750	8.6241	-1.776%	24,783	-31.761%
2024-11-26	8.0950	9.060000	7.7101	8.7800	+10.440%	176,704	-32.973%
2024-11-25	7.6400	7.989900	7.4200	7.9500	+5.578%	66,588	-25.975%
2024-11-22	8.0000	8.979900	7.0100	7.5300	-7.152%	37,476	-21.846%
2024-11-21	7.8100	8.605000	7.4700	8.1100	+9.892%	29,246	-27.435%
2024-11-20	7.8200	7.820000	7.3300	7.3800	-7.403%	10,965	-20.257%
2024-11-19	7.8100	8.250000	7.7600	7.9700	+0.759%	51,769	-26.161%
2024-11-18	8.0100	8.230000	7.3900	7.9100	-1.861%	81,366	-25.601%

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

ADXN
Addex Therapeutics Ltd
stock NASDAQ ADR