5 DAY PERFORMANCE
+4.94%
1 MONTH PERFORMANCE
+14.40%
3 MONTH PERFORMANCE
+15.49%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
+21.43%
1 YEAR PERFORMANCE
-3.30%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 252 | $6.91 M |
| 05/14/2025 | $8.12 | $8.12 (0%) | $8.12 | $8.12 | 1.16 K | $6.60 M |
| 05/13/2025 | $7.80 | $8.11 (3.97%) | $8.38 | $7.70 | 3.50 K | $6.59 M |
| 05/12/2025 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 1.61 K | $6.58 M |
| 05/09/2025 | $8.05 | $8.10 (0.62%) | $8.10 | $8.05 | 1.42 K | $6.58 M |
| 05/08/2025 | $7.49 | $7.90 (5.47%) | $8.58 | $7.44 | 6.20 K | $6.42 M |
| 05/07/2025 | $8.07 | $8.07 (0%) | $8.07 | $8.07 | 1.50 K | $6.56 M |
| 05/06/2025 | $8.04 | $7.82 (-2.74%) | $8.05 | $7.74 | 3.20 K | $6.36 M |
| 05/05/2025 | $8.17 | $8.45 (3.43%) | $8.45 | $7.72 | 1.44 K | $6.87 M |
| 05/02/2025 | $8.07 | $8.07 (0%) | $8.07 | $8.07 | 1.50 K | $6.56 M |
| 05/01/2025 | $8.57 | $8.57 (0%) | $8.57 | $8.57 | 842 | $6.97 M |
| 04/30/2025 | $8.30 | $7.79 (-6.14%) | $8.59 | $7.79 | 2.34 K | $6.33 M |
| 04/29/2025 | $7.74 | $7.69 (-0.65%) | $8.30 | $7.69 | 16.95 K | $6.25 M |
| 04/28/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 1.80 K | $6.50 M |
| 04/25/2025 | $8.19 | $8.16 (-0.37%) | $8.19 | $7.97 | 2.51 K | $6.63 M |
| 04/24/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 50 | $6.18 M |
| 04/23/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 826 | $6.18 M |
| 04/22/2025 | $7.45 | $7.64 (2.55%) | $8.20 | $7.44 | 4.00 K | $6.21 M |
| 04/21/2025 | $7.30 | $6.75 (-7.53%) | $7.50 | $6.75 | 4.00 K | $5.49 M |
| 04/17/2025 | $7.30 | $7.50 (2.74%) | $7.50 | $7.29 | 3.90 K | $6.10 M |
| 04/16/2025 | $7.43 | $7.43 (0%) | $7.43 | $7.43 | 0 | $6.04 M |
| 04/15/2025 | $7.43 | $7.43 (0%) | $7.43 | $7.43 | 1.30 K | $6.04 M |
| 04/14/2025 | $7.02 | $6.97 (-0.71%) | $8.09 | $6.70 | 28.42 K | $5.67 M |
| 04/11/2025 | $7.00 | $7.29 (4.14%) | $7.57 | $7.00 | 7.00 K | $5.93 M |
| 04/10/2025 | $6.91 | $6.87 (-0.58%) | $6.91 | $6.87 | 4.20 K | $5.58 M |
| 04/09/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 0 | $5.29 M |
| 04/08/2025 | $6.95 | $6.51 (-6.33%) | $7.66 | $6.51 | 32.31 K | $5.29 M |
| 04/07/2025 | $6.80 | $7.16 (5.29%) | $7.39 | $6.60 | 8.80 K | $5.82 M |
| 04/04/2025 | $7.11 | $7.43 (4.5%) | $7.60 | $7.04 | 25.34 K | $6.04 M |
| 04/03/2025 | $7.13 | $7.30 (2.38%) | $7.32 | $7.05 | 5.00 K | $5.93 M |
| 04/02/2025 | $7.00 | $7.45 (6.43%) | $7.45 | $7.00 | 7.50 K | $6.06 M |
| 04/01/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 743 | $5.77 M |
| 03/31/2025 | $7.55 | $7.34 (-2.78%) | $7.95 | $7.34 | 24.43 K | $5.97 M |
| 03/28/2025 | $7.70 | $8.05 (4.55%) | $8.05 | $7.40 | 2.23 K | $6.54 M |
| 03/27/2025 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 1.02 K | $6.51 M |
| 03/26/2025 | $7.74 | $7.73 (-0.13%) | $7.90 | $7.39 | 8.02 K | $6.28 M |
| 03/25/2025 | $7.16 | $7.50 (4.75%) | $7.55 | $7.16 | 1.40 K | $6.10 M |
| 03/24/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 1 | $6.18 M |
| 03/21/2025 | $7.88 | $7.60 (-3.55%) | $7.93 | $7.54 | 3.84 K | $6.18 M |
| 03/20/2025 | $7.98 | $7.66 (-4.01%) | $7.98 | $7.66 | 1.00 K | $6.23 M |
| 03/19/2025 | $7.50 | $7.55 (0.67%) | $8.00 | $7.30 | 31.63 K | $6.14 M |
| 03/18/2025 | $7.49 | $7.30 (-2.54%) | $7.70 | $6.82 | 21.30 K | $5.93 M |
| 03/17/2025 | $7.58 | $7.70 (1.58%) | $7.70 | $7.24 | 5.40 K | $6.26 M |
| 03/14/2025 | $7.41 | $7.54 (1.75%) | $7.89 | $6.90 | 5.40 K | $6.13 M |
| 03/13/2025 | $7.55 | $7.10 (-5.96%) | $7.55 | $6.94 | 5.40 K | $5.77 M |
| 03/12/2025 | $7.31 | $7.61 (4.1%) | $8.00 | $7.20 | 6.71 K | $6.19 M |
| 03/11/2025 | $7.21 | $6.77 (-6.1%) | $7.25 | $6.77 | 8.43 K | $5.50 M |
| 03/10/2025 | $7.25 | $7.35 (1.38%) | $7.70 | $7.14 | 10.20 K | $5.97 M |
| 03/07/2025 | $7.82 | $7.70 (-1.53%) | $8.70 | $7.51 | 6.02 K | $6.26 M |
| 03/06/2025 | $8.00 | $8.00 (0%) | $8.00 | $7.80 | 8.68 K | $6.50 M |
| 03/05/2025 | $7.40 | $7.70 (4.05%) | $7.95 | $7.25 | 2.62 K | $6.26 M |
| 03/04/2025 | $7.10 | $7.61 (7.18%) | $7.87 | $7.10 | 7.62 K | $6.19 M |
| 03/03/2025 | $8.59 | $8.25 (-3.96%) | $8.92 | $8.01 | 12.83 K | $6.71 M |
| 02/28/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.45 | 1.60 K | $6.91 M |
| 02/27/2025 | $8.45 | $8.50 (0.59%) | $8.50 | $8.23 | 1.12 K | $6.91 M |
| 02/26/2025 | $8.74 | $8.45 (-3.32%) | $9.00 | $8.18 | 9.33 K | $6.87 M |
| 02/25/2025 | $9.26 | $8.05 (-13.07%) | $9.50 | $7.25 | 16.12 K | $6.54 M |
| 02/24/2025 | $8.65 | $9.00 (4.05%) | $9.84 | $7.88 | 46.10 K | $7.32 M |
| 02/21/2025 | $7.69 | $7.52 (-2.21%) | $7.78 | $7.30 | 7.01 K | $6.11 M |
| 02/20/2025 | $7.27 | $7.80 (7.29%) | $7.80 | $7.22 | 8.57 K | $6.34 M |
| 02/19/2025 | $7.23 | $7.72 (6.78%) | $7.72 | $6.67 | 2.63 K | $6.27 M |
| 02/18/2025 | $7.30 | $7.31 (0.14%) | $7.89 | $7.30 | 3.70 K | $5.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
