Skip to main content
Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
7.77
-0.61 (-7.28%)
At close: Dec 5, 2025, 4:00 PM EST
7.81
+0.04 (0.51%)
After-hours: Dec 5, 2025, 4:53 PM EST

Addex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.658.387.657.777.77-7.29%2,377
Dec 4, 20257.948.417.948.388.38-6.77%8,443
Dec 3, 20258.088.998.058.998.9911.68%11,303
Dec 2, 20258.138.138.058.058.05-1.83%1,242
Dec 1, 20257.708.447.598.208.206.98%69,977
Nov 28, 20257.998.007.677.677.66-1.73%1,174
Nov 26, 20257.807.857.597.807.806.85%5,092
Nov 24, 20257.707.867.307.307.30-7.12%6,258
Nov 21, 20257.908.477.367.867.86-0.51%5,561
Nov 20, 20258.758.807.747.907.90-11.83%21,579
Nov 18, 20258.608.988.608.968.966.67%2,531
Nov 17, 20258.508.508.408.408.40-0.83%2,261
Nov 14, 20258.558.718.478.478.47-1.51%3,193
Nov 13, 20258.549.428.548.608.60-2.38%3,030
Nov 11, 20258.818.818.818.818.813.40%649
Nov 10, 20259.009.008.528.528.520.24%2,133
Nov 7, 20258.998.998.488.508.50-2.97%6,911
Nov 6, 20258.768.768.768.768.76-0.01%1,523
Nov 5, 20259.289.288.768.768.76-6.80%2,406
Nov 4, 20258.619.548.619.409.407.92%3,694
Nov 3, 20258.628.938.608.718.71-4.39%3,872
Oct 31, 20259.349.709.119.119.11-1.51%11,026
Oct 30, 20259.799.799.209.259.25-2.32%6,389
Oct 29, 20259.419.519.419.479.470.11%844
Oct 28, 20259.529.839.469.469.46-4.65%3,544
Oct 27, 20259.019.929.019.929.923.34%3,858
Oct 24, 20259.569.989.509.609.60-2.54%8,933
Oct 23, 20258.759.858.679.859.8513.22%17,263
Oct 22, 20259.119.278.708.708.70-5.95%6,631
Oct 21, 20259.2510.559.019.259.252.89%20,420
Oct 20, 20259.629.778.678.998.99-17.90%53,854
Oct 17, 20258.5311.978.5310.9510.9528.37%284,490
Oct 16, 20258.538.538.538.538.53-1.61%2,357
Oct 15, 20258.718.718.678.678.671.76%2,444
Oct 14, 20258.538.968.528.528.52-2,662
Oct 13, 20258.569.108.528.528.52-9.75%8,114
Oct 10, 20258.789.518.789.449.445.83%3,100
Oct 9, 20258.928.928.928.928.92-3.75%4,699
Oct 8, 20259.359.598.749.279.276.77%37,456
Oct 7, 20259.419.418.688.688.68-3.77%7,648
Oct 6, 20259.159.309.029.029.02-1.96%6,807
Oct 3, 20258.949.308.939.209.20-2.02%2,920
Oct 2, 20259.379.589.299.399.39-3,372
Oct 1, 20259.749.799.399.399.39-0.69%5,002
Sep 30, 20259.9610.179.369.469.465.76%6,806
Sep 26, 202510.1310.138.378.948.94-1.05%4,962
Sep 25, 20259.259.259.049.049.04-2.22%2,215
Sep 24, 20259.449.449.249.249.242.33%9,856
Sep 23, 202510.2310.239.039.039.03-6.52%8,491
Sep 22, 202510.3510.359.669.669.667.45%4,571
Sep 19, 20259.759.918.988.998.99-11.21%8,211
Sep 18, 20259.5710.309.5710.1310.13-6.68%8,425
Sep 17, 20259.4210.859.4210.8510.8515.92%14,704
Sep 16, 20259.489.748.889.369.36-2.70%9,408
Sep 15, 202510.4710.849.529.629.62-10.09%41,986
Sep 12, 202511.0212.0510.1010.7010.7021.87%779,953
Sep 11, 20257.908.787.708.788.7813.29%381,075
Sep 8, 20257.757.757.757.757.75-4.20%475
Sep 2, 20258.098.098.098.098.092.41%743
Aug 25, 20257.907.907.907.907.90-9.51%486
Aug 19, 20257.948.737.948.738.737.98%492
Aug 18, 20257.518.097.518.098.091.83%639
Aug 15, 20257.908.017.907.947.945.59%943
Aug 14, 20258.168.217.527.527.52-0.24%2,487
Aug 13, 20257.547.547.547.547.54-5.77%3,100
Aug 12, 20257.908.007.908.008.001.88%947
Aug 11, 20257.777.857.777.857.85-3.63%1,113
Aug 6, 20258.158.158.158.158.150.22%2,231
Aug 4, 20258.198.198.138.138.130.37%1,728
Aug 1, 20258.028.108.018.108.10-1.22%358
Jul 31, 20258.358.358.208.208.20-1.20%566
Jul 30, 20258.368.368.308.308.301.97%314
Jul 29, 20258.108.148.058.148.14-4.80%2,378
Jul 28, 20258.508.558.508.558.55-0.23%1,453
Jul 25, 20258.578.578.578.578.573.56%293
Jul 24, 20258.288.288.288.288.28-1.14%957
Jul 23, 20258.618.618.228.378.376.90%3,386
Jul 22, 20258.268.617.527.837.83-3.56%4,944
Jul 21, 20258.328.328.128.128.127.68%1,910
Jul 18, 20258.718.717.547.547.54-12.22%3,401
Jul 17, 20258.508.598.508.598.59-2.72%649
Jul 16, 20259.009.008.838.838.83-1.89%1,980
Jul 15, 20259.159.158.839.009.00-2,279
Jul 14, 20259.009.009.009.009.001.93%448
Jul 11, 20259.059.108.838.838.83-1.23%5,987
Jul 10, 20258.789.278.788.948.94-3.77%2,923
Jul 9, 20259.139.448.919.299.29-2.00%5,294
Jul 7, 20259.089.489.059.489.481.12%890
Jul 3, 20259.699.898.999.389.382.68%28,993
Jul 2, 20259.059.809.059.139.13-0.76%14,879
Jul 1, 20259.549.878.999.209.20-2.23%44,100
Jun 30, 20259.189.808.809.419.414.53%51,904
Jun 27, 20259.259.808.509.009.002.18%60,692
Jun 26, 20259.079.208.548.818.81-3.82%9,539
Jun 25, 20259.169.169.169.169.163.62%292
Jun 24, 20258.239.138.238.848.847.67%10,982
Jun 23, 20258.189.238.038.218.21-2.96%42,246
Jun 20, 20259.789.788.028.468.46-0.21%1,373
Jun 18, 20258.209.208.208.488.481.05%1,392
Jun 17, 20258.908.908.398.398.390.08%1,284