5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
+18.89%
3 MONTH PERFORMANCE
+11.80%
6 MONTH PERFORMANCE
+19.68%
YEAR-TO-DATE PERFORMANCE
+28.57%
1 YEAR PERFORMANCE
+9.49%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $9.25 | $9.00 (-2.7%) | $9.80 | $8.50 | 60.70 K | $7.38 M |
| 06/26/2025 | $9.07 | $8.81 (-2.87%) | $9.20 | $8.54 | 9.54 K | $7.22 M |
| 06/25/2025 | $9.16 | $9.16 (0%) | $9.16 | $9.16 | 300 | $7.51 M |
| 06/24/2025 | $8.23 | $8.84 (7.41%) | $9.13 | $8.23 | 11.00 K | $7.24 M |
| 06/23/2025 | $8.18 | $8.21 (0.37%) | $9.23 | $8.03 | 42.25 K | $6.73 M |
| 06/20/2025 | $9.78 | $8.46 (-13.5%) | $9.78 | $8.02 | 1.40 K | $6.93 M |
| 06/18/2025 | $8.20 | $8.48 (3.41%) | $9.20 | $8.20 | 1.40 K | $9.96 M |
| 06/17/2025 | $8.90 | $8.39 (-5.73%) | $8.90 | $8.39 | 1.30 K | $9.86 M |
| 06/16/2025 | $8.38 | $8.38 (0%) | $8.38 | $8.38 | 1.30 K | $9.85 M |
| 06/13/2025 | $8.31 | $8.38 (0.84%) | $8.38 | $8.31 | 2.64 K | $9.85 M |
| 06/12/2025 | $8.75 | $8.11 (-7.31%) | $9.02 | $8.11 | 5.36 K | $9.53 M |
| 06/11/2025 | $9.01 | $9.01 (0%) | $9.01 | $9.01 | 1.34 K | $10.59 M |
| 06/10/2025 | $9.00 | $8.57 (-4.78%) | $9.00 | $8.42 | 8.93 K | $10.07 M |
| 06/09/2025 | $10.20 | $10.06 (-1.37%) | $11.00 | $9.65 | 8.28 K | $11.82 M |
| 06/06/2025 | $8.79 | $10.23 (16.38%) | $11.31 | $8.73 | 51.77 K | $12.02 M |
| 06/05/2025 | $8.28 | $8.57 (3.5%) | $8.57 | $8.28 | 1.30 K | $10.07 M |
| 06/04/2025 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 814 | $9.59 M |
| 06/03/2025 | $8.08 | $8.08 (0%) | $8.08 | $8.08 | 1.00 K | $9.49 M |
| 06/02/2025 | $8.20 | $8.09 (-1.34%) | $8.20 | $8.09 | 500 | $9.51 M |
| 05/30/2025 | $8.01 | $8.02 (0.12%) | $8.02 | $8.01 | 1.00 K | $9.42 M |
| 05/29/2025 | $7.57 | $7.57 (0%) | $7.57 | $7.57 | 1.20 K | $8.90 M |
| 05/28/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 311 | $9.87 M |
| 05/27/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 574 | $9.87 M |
| 05/23/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 3.10 K | $9.87 M |
| 05/22/2025 | $8.21 | $8.21 (0%) | $8.21 | $8.21 | 1.35 K | $9.65 M |
| 05/21/2025 | $8.24 | $8.21 (-0.36%) | $8.48 | $8.19 | 4.10 K | $9.65 M |
| 05/20/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 0 | $9.99 M |
| 05/19/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 0 | $9.99 M |
| 05/16/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 700 | $9.99 M |
| 05/15/2025 | $8.12 | $8.12 (0%) | $8.12 | $8.12 | 0 | $9.54 M |
| 05/14/2025 | $8.12 | $8.12 (0%) | $8.12 | $8.12 | 1.20 K | $9.54 M |
| 05/13/2025 | $7.80 | $8.11 (3.97%) | $8.38 | $7.70 | 3.50 K | $9.53 M |
| 05/12/2025 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 1.61 K | $9.52 M |
| 05/09/2025 | $8.05 | $8.10 (0.62%) | $8.10 | $8.05 | 1.42 K | $9.52 M |
| 05/08/2025 | $7.49 | $7.90 (5.47%) | $8.58 | $7.44 | 6.20 K | $9.28 M |
| 05/07/2025 | $8.07 | $8.07 (0%) | $8.07 | $8.07 | 1.50 K | $9.48 M |
| 05/06/2025 | $8.04 | $7.82 (-2.74%) | $8.05 | $7.74 | 3.20 K | $9.19 M |
| 05/05/2025 | $8.17 | $8.45 (3.43%) | $8.45 | $7.72 | 1.44 K | $9.93 M |
| 05/02/2025 | $8.07 | $8.07 (0%) | $8.07 | $8.07 | 1.50 K | $9.48 M |
| 05/01/2025 | $8.57 | $8.57 (0%) | $8.57 | $8.57 | 842 | $10.07 M |
| 04/30/2025 | $8.30 | $7.79 (-6.14%) | $8.59 | $7.79 | 2.34 K | $9.15 M |
| 04/29/2025 | $7.74 | $7.69 (-0.65%) | $8.30 | $7.69 | 16.95 K | $9.04 M |
| 04/28/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 1.80 K | $9.40 M |
| 04/25/2025 | $8.19 | $8.16 (-0.37%) | $8.19 | $7.97 | 2.51 K | $9.59 M |
| 04/24/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 50 | $8.93 M |
| 04/23/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 826 | $8.93 M |
| 04/22/2025 | $7.45 | $7.64 (2.55%) | $8.20 | $7.44 | 4.00 K | $8.98 M |
| 04/21/2025 | $7.30 | $6.75 (-7.53%) | $7.50 | $6.75 | 4.00 K | $7.93 M |
| 04/17/2025 | $7.30 | $7.50 (2.74%) | $7.50 | $7.29 | 3.90 K | $8.81 M |
| 04/16/2025 | $7.43 | $7.43 (0%) | $7.43 | $7.43 | 0 | $8.73 M |
| 04/15/2025 | $7.43 | $7.43 (0%) | $7.43 | $7.43 | 1.30 K | $8.73 M |
| 04/14/2025 | $7.02 | $6.97 (-0.71%) | $8.09 | $6.70 | 28.42 K | $8.19 M |
| 04/11/2025 | $7.00 | $7.29 (4.14%) | $7.57 | $7.00 | 7.00 K | $8.57 M |
| 04/10/2025 | $6.91 | $6.87 (-0.58%) | $6.91 | $6.87 | 4.20 K | $8.07 M |
| 04/09/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 0 | $7.65 M |
| 04/08/2025 | $6.95 | $6.51 (-6.33%) | $7.66 | $6.51 | 32.31 K | $7.65 M |
| 04/07/2025 | $6.80 | $7.16 (5.29%) | $7.39 | $6.60 | 8.80 K | $8.41 M |
| 04/04/2025 | $7.11 | $7.43 (4.5%) | $7.60 | $7.04 | 25.34 K | $8.73 M |
| 04/03/2025 | $7.13 | $7.30 (2.38%) | $7.32 | $7.05 | 5.00 K | $8.58 M |
| 04/02/2025 | $7.00 | $7.45 (6.43%) | $7.45 | $7.00 | 7.50 K | $8.75 M |
| 04/01/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 743 | $8.34 M |
| 03/31/2025 | $7.55 | $7.34 (-2.78%) | $7.95 | $7.34 | 24.43 K | $8.63 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.
