• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,760.16
  • 0.74 %
  • $285.48
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Addex Therapeutics Ltd (ADXN) Charts

Addex Therapeutics Ltd (ADXN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$10.72

-$0.42

(-3.73%)

Day's range
$10.4
Day's range
$11.7
  • 5 DAY PERFORMANCE

    +9.95%
  • 1 MONTH PERFORMANCE

    +13.56%
  • 3 MONTH PERFORMANCE

    +48.89%
  • 6 MONTH PERFORMANCE

    +19.78%
  • YEAR-TO-DATE PERFORMANCE

    +77.19%
  • 1 YEAR PERFORMANCE

    +77.19%

Addex Therapeutics Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $11.26 $11.08   (-1.6%) $11.70 $10.40 123,015 $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
08/21/2024 $7.90 $7.60   (-3.8%) $8.14 $7.24 15,300 $741.26 M
08/20/2024 $7.73 $7.73   (0%) $7.73 $7.73 500 $753.94 M
08/19/2024 $7.27 $7.73   (6.33%) $7.75 $7.27 4,900 $753.94 M
08/16/2024 $7.83 $7.50   (-4.21%) $8.15 $7.35 22,911 $731.51 M
08/15/2024 $7.85 $7.62   (-2.93%) $7.99 $7.61 3,500 $743.21 M
08/14/2024 $7.94 $7.67   (-3.4%) $8.16 $7.63 15,511 $748.09 M
08/13/2024 $7.75 $7.77   (0.26%) $8.11 $7.75 5,100 $757.84 M
08/12/2024 $7.95 $8.05   (1.26%) $8.05 $7.75 8,500 $785.15 M
08/09/2024 $7.76 $7.90   (1.8%) $8.07 $7.71 4,500 $770.52 M
08/08/2024 $7.80 $7.70   (-1.28%) $8.49 $7.70 7,137 $751.03 M
08/07/2024 $8.29 $7.51   (-9.41%) $8.29 $7.51 500 $732.49 M
08/06/2024 $7.99 $7.87   (-1.5%) $7.99 $7.65 4,319 $767.60 M
08/05/2024 $7.43 $7.20   (-3.1%) $7.84 $7.20 5,907 $702.25 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.