• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Addex Therapeutics Ltd (ADXN) Charts

Addex Therapeutics Ltd (ADXN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$7.26

-$0.86

(-10.54%)

Day's range
$7.02
Day's range
$8.98
  • 5 DAY PERFORMANCE

    -9.93%
  • 1 MONTH PERFORMANCE

    -31.96%
  • 3 MONTH PERFORMANCE

    -8.10%
  • 6 MONTH PERFORMANCE

    -17.69%
  • YEAR-TO-DATE PERFORMANCE

    +20.00%
  • 1 YEAR PERFORMANCE

    +29.64%

Addex Therapeutics Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $8.00 $7.53   (-5.87%) $8.98 $7.01 37,473 $734.44 M
11/21/2024 $7.81 $8.11   (3.84%) $8.61 $7.47 29,246 $791.01 M
11/20/2024 $7.82 $7.38   (-5.63%) $7.82 $7.33 10,965 $719.81 M
11/19/2024 $7.81 $7.97   (2.05%) $8.25 $7.76 51,800 $777.35 M
11/18/2024 $8.01 $7.91   (-1.25%) $8.23 $7.39 81,400 $771.50 M
11/15/2024 $8.04 $8.06   (0.25%) $8.33 $7.70 21,200 $786.13 M
11/14/2024 $8.68 $8.20   (-5.53%) $8.77 $7.86 106,429 $799.78 M
11/13/2024 $9.26 $8.63   (-6.8%) $9.89 $8.59 129,738 $841.72 M
11/12/2024 $8.84 $8.77   (-0.79%) $9.26 $8.36 114,403 $855.38 M
11/11/2024 $11.01 $10.78   (-2.09%) $11.68 $10.45 132,800 $1.05 B
11/08/2024 $10.91 $10.55   (-3.3%) $11.40 $10.54 17,804 $1.03 B
11/07/2024 $10.97 $10.64   (-3.01%) $11.76 $10.64 23,700 $1.04 B
11/06/2024 $11.08 $11.01   (-0.63%) $11.80 $10.91 105,404 $1.07 B
11/05/2024 $11.26 $11.08   (-1.6%) $11.70 $10.40 123,036 $1.08 B
11/04/2024 $10.65 $10.96   (2.91%) $11.39 $10.65 53,511 $1.07 B
11/01/2024 $10.76 $10.70   (-0.56%) $11.11 $10.55 16,815 $1.04 B
10/31/2024 $10.72 $9.75   (-9.05%) $10.72 $9.73 32,922 $950.96 M
10/30/2024 $10.54 $10.72   (1.71%) $11.80 $10.44 49,604 $1.05 B
10/29/2024 $10.80 $10.41   (-3.61%) $11.00 $10.09 32,300 $1.02 B
10/28/2024 $11.26 $11.01   (-2.22%) $11.65 $11.01 28,600 $1.07 B
10/25/2024 $11.50 $11.01   (-4.26%) $11.74 $10.59 16,935 $1.07 B
10/24/2024 $11.71 $11.56   (-1.28%) $11.84 $11.31 14,439 $1.13 B
10/23/2024 $11.31 $10.86   (-3.98%) $11.35 $10.86 5,516 $1.06 B
10/22/2024 $11.21 $10.67   (-4.82%) $11.65 $10.67 67,655 $1.04 B
10/21/2024 $10.89 $10.30   (-5.42%) $10.90 $10.19 41,907 $1.00 B
10/18/2024 $10.38 $10.44   (0.58%) $10.61 $10.04 18,920 $1.02 B
10/17/2024 $10.46 $10.60   (1.34%) $10.60 $10.44 8,604 $1.03 B
10/16/2024 $10.25 $10.55   (2.93%) $10.55 $10.25 9,432 $1.03 B
10/15/2024 $10.81 $10.45   (-3.33%) $10.81 $10.10 12,400 $1.02 B
10/14/2024 $10.08 $10.50   (4.17%) $10.50 $10.03 6,317 $1.02 B
10/11/2024 $10.46 $10.26   (-1.91%) $10.46 $10.02 11,900 $1.00 B
10/10/2024 $9.83 $10.34   (5.19%) $10.47 $9.83 9,640 $1.01 B
10/09/2024 $10.00 $10.24   (2.4%) $10.24 $9.75 17,332 $998.76 M
10/08/2024 $10.04 $10.34   (2.99%) $10.34 $9.52 31,803 $1.01 B
10/07/2024 $9.96 $9.34   (-6.22%) $10.00 $9.34 25,800 $910.97 M
10/04/2024 $9.17 $9.44   (2.94%) $9.83 $9.17 15,600 $920.73 M
10/03/2024 $9.12 $9.40   (3.07%) $10.00 $8.83 65,727 $916.83 M
10/02/2024 $9.23 $9.28   (0.54%) $9.32 $8.90 14,900 $905.12 M
10/01/2024 $9.75 $9.23   (-5.33%) $10.00 $9.23 49,535 $900.25 M
09/30/2024 $9.98 $9.77   (-2.1%) $10.00 $9.50 13,949 $952.91 M
09/27/2024 $9.63 $9.05   (-6.02%) $10.15 $8.92 23,530 $882.69 M
09/26/2024 $9.68 $9.63   (-0.52%) $10.16 $9.35 12,201 $939.26 M
09/25/2024 $10.50 $9.95   (-5.24%) $10.50 $9.32 65,200 $970.47 M
09/24/2024 $10.35 $10.21   (-1.35%) $10.66 $10.21 33,745 $995.83 M
09/23/2024 $9.89 $10.60   (7.18%) $10.75 $9.88 20,618 $1.03 B
09/20/2024 $9.70 $9.84   (1.44%) $10.40 $9.65 39,500 $959.74 M
09/19/2024 $9.77 $9.67   (-1.02%) $10.20 $9.21 44,032 $943.16 M
09/18/2024 $9.93 $9.59   (-3.42%) $9.98 $9.25 27,500 $935.36 M
09/17/2024 $9.95 $10.13   (1.81%) $10.40 $9.70 26,600 $988.03 M
09/16/2024 $9.94 $10.10   (1.61%) $10.40 $9.50 61,909 $985.10 M
09/13/2024 $10.07 $9.64   (-4.27%) $10.47 $9.51 46,703 $940.23 M
09/12/2024 $10.46 $10.21   (-2.39%) $10.86 $10.15 28,975 $995.83 M
09/11/2024 $10.33 $10.30   (-0.29%) $10.65 $9.40 46,600 $1.00 B
09/10/2024 $10.88 $10.54   (-3.13%) $11.00 $10.50 8,192 $1.03 B
09/09/2024 $10.98 $10.98   (0%) $11.18 $10.75 11,200 $1.07 B
09/06/2024 $11.31 $11.18   (-1.15%) $11.47 $10.62 32,200 $1.09 B
09/05/2024 $10.55 $11.31   (7.2%) $11.34 $10.55 49,727 $1.10 B
09/04/2024 $10.51 $10.70   (1.81%) $10.82 $10.14 11,400 $1.04 B
09/03/2024 $10.58 $11.48   (8.51%) $11.77 $10.12 71,396 $1.12 B
08/30/2024 $10.16 $10.86   (6.89%) $11.49 $10.16 76,446 $1.06 B
08/29/2024 $9.90 $10.23   (3.33%) $10.97 $9.55 143,200 $997.78 M
08/28/2024 $11.25 $10.61   (-5.69%) $11.29 $9.61 311,928 $1.03 B
08/27/2024 $12.00 $11.58   (-3.5%) $13.27 $10.05 16.76 M $1.13 B
08/26/2024 $7.49 $7.66   (2.27%) $7.83 $7.49 2,217 $747.12 M
08/23/2024 $7.90 $7.65   (-3.16%) $7.90 $7.60 3,900 $746.14 M
08/22/2024 $7.69 $7.90   (2.73%) $7.95 $7.62 3,700 $770.52 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.