Addex Therapeutics Ltd (ADXN)
NASDAQ: ADXN · Real-Time Price · USD
6.07
+0.13 (2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
5.91
-0.16 (-2.64%)
After-hours: Jun 26, 2026, 4:00 PM EDT
Addex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.82 | 6.50 | 5.65 | 6.07 | 6.07 | 2.19% | 11,119 |
| Jun 25, 2026 | 6.06 | 6.06 | 5.61 | 5.94 | 5.94 | -1.00% | 6,797 |
| Jun 24, 2026 | 6.33 | 6.33 | 5.70 | 6.00 | 6.00 | -6.98% | 5,555 |
| Jun 23, 2026 | 6.00 | 6.45 | 5.61 | 6.45 | 6.45 | -1.07% | 1,756 |
| Jun 22, 2026 | 6.21 | 6.84 | 6.21 | 6.52 | 6.52 | 5.16% | 4,565 |
| Jun 18, 2026 | 6.50 | 6.75 | 6.11 | 6.20 | 6.20 | -0.16% | 2,890 |
| Jun 17, 2026 | 6.50 | 7.08 | 6.07 | 6.21 | 6.21 | - | 14,509 |
| Jun 16, 2026 | 6.27 | 6.29 | 6.20 | 6.21 | 6.21 | 3.50% | 2,867 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | 8,529 |
| Jun 12, 2026 | 6.13 | 7.03 | 5.99 | 6.45 | 6.45 | 4.03% | 21,349 |
| Jun 11, 2026 | 6.50 | 6.51 | 6.10 | 6.20 | 6.20 | -4.62% | 9,302 |
| Jun 10, 2026 | 7.27 | 7.27 | 6.50 | 6.50 | 6.50 | 4.33% | 4,974 |
| Jun 9, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 6.31% | 490 |
| Jun 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -12.54% | 178 |
| Jun 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 345 |
| Jun 2, 2026 | 6.63 | 6.63 | 6.40 | 6.40 | 6.40 | -3.76% | 957 |
| Jun 1, 2026 | 6.68 | 6.68 | 6.65 | 6.65 | 6.65 | - | 1,795 |
| May 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.49% | 3,248 |
| May 27, 2026 | 6.60 | 6.82 | 6.60 | 6.82 | 6.82 | 1.04% | 2,082 |
| May 26, 2026 | 6.75 | 6.76 | 6.60 | 6.75 | 6.75 | -1.17% | 4,279 |
| May 22, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | -2.29% | 534 |
| May 21, 2026 | 6.78 | 6.99 | 6.75 | 6.99 | 6.99 | 3.10% | 998 |
| May 20, 2026 | 6.80 | 6.80 | 6.51 | 6.78 | 6.78 | -3.14% | 1,834 |
| May 19, 2026 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 2.49% | 845 |
| May 18, 2026 | 6.82 | 6.93 | 6.52 | 6.83 | 6.83 | 0.29% | 2,061 |
| May 14, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 318 |
| May 13, 2026 | 6.74 | 7.10 | 6.71 | 6.87 | 6.87 | 2.54% | 6,083 |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 363 |
| May 11, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | 0.29% | 1,789 |
| May 8, 2026 | 6.90 | 6.90 | 6.29 | 6.84 | 6.84 | -2.43% | 4,664 |
| May 7, 2026 | 6.85 | 7.35 | 5.97 | 7.01 | 7.01 | 2.34% | 13,179 |
| May 6, 2026 | 7.19 | 7.19 | 6.85 | 6.85 | 6.85 | -0.72% | 2,671 |
| May 5, 2026 | 6.77 | 6.90 | 6.77 | 6.90 | 6.90 | -0.43% | 1,083 |
| May 4, 2026 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | -1.00% | 537 |
| May 1, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.57% | 1,243 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | -0.57% | 4,748 |
| Apr 29, 2026 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 3.86% | 5,012 |
| Apr 28, 2026 | 7.19 | 7.23 | 6.18 | 6.74 | 6.74 | 2.28% | 12,278 |
| Apr 27, 2026 | 7.00 | 7.05 | 6.59 | 6.59 | 6.59 | -5.86% | 5,536 |
| Apr 24, 2026 | 7.11 | 7.50 | 6.73 | 7.00 | 7.00 | 14.01% | 12,114 |
| Apr 23, 2026 | 6.59 | 6.59 | 6.10 | 6.14 | 6.14 | -6.97% | 2,071 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -6.12% | 2,671 |
| Apr 21, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | 2.03% | 3,427 |
| Apr 20, 2026 | 6.41 | 6.89 | 6.41 | 6.89 | 6.89 | 2.53% | 992 |
| Apr 17, 2026 | 7.14 | 7.15 | 6.63 | 6.72 | 6.72 | -1.32% | 7,870 |
| Apr 16, 2026 | 7.31 | 7.50 | 6.81 | 6.81 | 6.81 | -2.71% | 7,652 |
| Apr 15, 2026 | 7.55 | 7.55 | 6.89 | 7.00 | 7.00 | -2.78% | 9,839 |
| Apr 14, 2026 | 7.37 | 7.60 | 6.65 | 7.20 | 7.20 | 9.10% | 10,225 |
| Apr 13, 2026 | 6.97 | 7.19 | 6.45 | 6.60 | 6.60 | - | 6,757 |
| Apr 10, 2026 | 6.48 | 6.85 | 6.48 | 6.60 | 6.60 | -5.59% | 1,002 |
| Apr 9, 2026 | 6.55 | 6.99 | 6.55 | 6.99 | 6.99 | 7.89% | 1,602 |
| Apr 8, 2026 | 6.70 | 7.40 | 6.48 | 6.48 | 6.48 | 6.23% | 13,076 |
| Apr 7, 2026 | 6.09 | 6.16 | 5.41 | 6.10 | 6.10 | 0.99% | 6,366 |
| Apr 6, 2026 | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | 5.60% | 2,076 |
| Apr 2, 2026 | 6.25 | 6.46 | 5.72 | 5.72 | 5.72 | -8.93% | 8,666 |
| Apr 1, 2026 | 5.99 | 6.28 | 5.99 | 6.28 | 6.28 | -0.16% | 1,878 |
| Mar 31, 2026 | 6.52 | 6.52 | 6.25 | 6.29 | 6.29 | -0.94% | 2,932 |
| Mar 30, 2026 | 6.75 | 6.95 | 6.34 | 6.35 | 6.35 | -5.22% | 4,166 |
| Mar 27, 2026 | 5.80 | 7.15 | 5.80 | 6.70 | 6.70 | 6.35% | 10,527 |
| Mar 26, 2026 | 6.20 | 6.66 | 6.20 | 6.30 | 6.30 | -3.15% | 8,199 |
| Mar 25, 2026 | 6.00 | 6.73 | 5.75 | 6.51 | 6.51 | 4.92% | 14,073 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.64 | 6.20 | 6.20 | -0.32% | 890 |
| Mar 23, 2026 | 5.95 | 6.25 | 5.88 | 6.22 | 6.22 | 9.89% | 6,822 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.92% | 891 |
| Mar 19, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -1.19% | 1,575 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.57 | 5.90 | 5.90 | -14.24% | 7,615 |
| Mar 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 217 |
| Mar 13, 2026 | 6.29 | 7.15 | 6.29 | 6.88 | 6.88 | -5.21% | 1,399 |
| Mar 11, 2026 | 7.26 | 7.26 | 7.25 | 7.26 | 7.26 | 0.81% | 1,348 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 585 |
| Mar 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.70% | 954 |
| Mar 5, 2026 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -0.98% | 428 |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | 277 |
| Mar 3, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.88% | 484 |
| Feb 27, 2026 | 7.52 | 8.02 | 7.28 | 7.28 | 7.28 | 4.15% | 7,375 |
| Feb 26, 2026 | 7.44 | 7.44 | 6.99 | 6.99 | 6.99 | -10.95% | 591 |
| Feb 25, 2026 | 7.85 | 7.85 | 7.42 | 7.85 | 7.85 | 8.28% | 1,933 |
| Feb 23, 2026 | 7.01 | 7.46 | 7.01 | 7.25 | 7.25 | 0.55% | 11,297 |
| Feb 20, 2026 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | -2.63% | 1,134 |
| Feb 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.23% | 198 |
| Feb 17, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.99% | 1,626 |
| Feb 13, 2026 | 7.56 | 7.89 | 7.54 | 7.54 | 7.54 | -2.96% | 25,202 |
| Feb 12, 2026 | 7.72 | 7.89 | 7.68 | 7.77 | 7.77 | 0.65% | 2,004 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.40 | 7.72 | 7.72 | -0.39% | 2,177 |
| Feb 10, 2026 | 7.95 | 7.95 | 7.44 | 7.75 | 7.75 | -3.13% | 8,938 |
| Feb 9, 2026 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1.27% | 774 |
| Feb 6, 2026 | 7.99 | 7.99 | 7.62 | 7.90 | 7.90 | 2.60% | 2,412 |
| Feb 5, 2026 | 7.67 | 7.70 | 6.86 | 7.70 | 7.70 | 0.39% | 2,826 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -0.52% | 2,540 |
| Feb 3, 2026 | 7.76 | 8.00 | 7.71 | 7.71 | 7.71 | 0.65% | 6,264 |
| Jan 30, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | -7.04% | 1,747 |
| Jan 29, 2026 | 7.95 | 8.24 | 7.76 | 8.24 | 8.24 | 5.91% | 5,355 |
| Jan 28, 2026 | 8.01 | 8.01 | 7.78 | 7.78 | 7.78 | -2.51% | 5,006 |
| Jan 27, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 4.59% | 1,705 |
| Jan 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.63% | 1,377 |
| Jan 23, 2026 | 7.99 | 8.49 | 7.83 | 8.00 | 8.00 | - | 2,785 |
| Jan 22, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -3.61% | 3,368 |
| Jan 21, 2026 | 8.30 | 8.40 | 8.29 | 8.30 | 8.30 | 0.85% | 2,951 |
| Jan 20, 2026 | 8.35 | 8.75 | 7.86 | 8.23 | 8.23 | -1.20% | 11,024 |
| Jan 16, 2026 | 8.11 | 8.33 | 7.58 | 8.33 | 8.33 | 2.84% | 4,473 |