5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
-17.96%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
+30.58%
1 YEAR PERFORMANCE
+43.38%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $8.05 | $7.90 (-1.86%) | $8.65 | $7.86 | 17,525 | $6.56 M |
| 12/24/2024 | $7.87 | $7.99 (1.52%) | $7.99 | $7.63 | 1,446 | $6.49 M |
| 12/23/2024 | $7.97 | $7.63 (-4.27%) | $8.14 | $7.63 | 7,737 | $6.20 M |
| 12/20/2024 | $7.84 | $7.90 (0.77%) | $7.90 | $7.84 | 12,111 | $6.42 M |
| 12/19/2024 | $7.75 | $7.86 (1.42%) | $8.32 | $7.63 | 29,682 | $6.39 M |
| 12/18/2024 | $7.88 | $7.62 (-3.3%) | $8.09 | $7.62 | 6,600 | $6.19 M |
| 12/17/2024 | $8.10 | $7.80 (-3.7%) | $8.10 | $7.80 | 3,534 | $6.34 M |
| 12/16/2024 | $7.81 | $7.85 (0.51%) | $8.28 | $7.81 | 8,400 | $6.38 M |
| 12/13/2024 | $8.40 | $8.00 (-4.76%) | $8.40 | $7.95 | 13,328 | $6.50 M |
| 12/12/2024 | $8.10 | $7.95 (-1.85%) | $8.11 | $7.95 | 1,498 | $6.46 M |
| 12/11/2024 | $8.13 | $7.89 (-2.95%) | $8.30 | $7.89 | 18,411 | $6.41 M |
| 12/10/2024 | $7.95 | $8.00 (0.63%) | $8.45 | $7.82 | 97,100 | $6.50 M |
| 12/09/2024 | $8.08 | $7.82 (-3.22%) | $8.40 | $7.76 | 19,300 | $6.36 M |
| 12/06/2024 | $7.41 | $8.15 (9.99%) | $8.18 | $7.41 | 9,623 | $6.62 M |
| 12/05/2024 | $7.18 | $7.53 (4.87%) | $8.20 | $7.18 | 40,700 | $6.12 M |
| 12/04/2024 | $7.90 | $7.20 (-8.86%) | $8.10 | $7.14 | 113,200 | $5.85 M |
| 12/03/2024 | $8.10 | $7.97 (-1.6%) | $8.84 | $7.86 | 132,912 | $6.48 M |
| 12/02/2024 | $8.72 | $8.36 (-4.13%) | $8.92 | $8.20 | 51,800 | $6.79 M |
| 11/29/2024 | $9.39 | $8.71 (-7.24%) | $9.55 | $8.70 | 4,600 | $7.08 M |
| 11/27/2024 | $8.83 | $8.62 (-2.38%) | $8.94 | $8.38 | 24,800 | $7.01 M |
| 11/26/2024 | $8.10 | $8.78 (8.4%) | $9.06 | $7.71 | 176,704 | $7.14 M |
| 11/25/2024 | $7.64 | $7.95 (4.06%) | $7.99 | $7.42 | 66,600 | $6.46 M |
| 11/22/2024 | $8.00 | $7.53 (-5.87%) | $8.98 | $7.01 | 37,500 | $6.12 M |
| 11/21/2024 | $7.81 | $8.11 (3.84%) | $8.61 | $7.47 | 29,246 | $6.59 M |
| 11/20/2024 | $7.82 | $7.38 (-5.63%) | $7.82 | $7.33 | 10,965 | $6.00 M |
| 11/19/2024 | $7.81 | $7.97 (2.05%) | $8.25 | $7.76 | 51,800 | $6.48 M |
| 11/18/2024 | $8.01 | $7.91 (-1.25%) | $8.23 | $7.39 | 81,400 | $6.43 M |
| 11/15/2024 | $8.04 | $8.06 (0.25%) | $8.33 | $7.70 | 21,200 | $6.55 M |
| 11/14/2024 | $8.68 | $8.20 (-5.53%) | $8.77 | $7.86 | 106,429 | $6.66 M |
| 11/13/2024 | $9.26 | $8.63 (-6.8%) | $9.89 | $8.59 | 129,738 | $7.01 M |
| 11/12/2024 | $8.84 | $8.77 (-0.79%) | $9.26 | $8.36 | 114,403 | $7.13 M |
| 11/11/2024 | $11.01 | $10.78 (-2.09%) | $11.68 | $10.45 | 132,800 | $8.76 M |
| 11/08/2024 | $10.91 | $10.55 (-3.3%) | $11.40 | $10.54 | 17,804 | $8.57 M |
| 11/07/2024 | $10.97 | $10.64 (-3.01%) | $11.76 | $10.64 | 23,700 | $8.65 M |
| 11/06/2024 | $11.08 | $11.01 (-0.63%) | $11.80 | $10.91 | 105,404 | $8.95 M |
| 11/05/2024 | $11.26 | $11.08 (-1.6%) | $11.70 | $10.40 | 123,036 | $9.01 M |
| 11/04/2024 | $10.65 | $10.96 (2.91%) | $11.39 | $10.65 | 53,511 | $8.91 M |
| 11/01/2024 | $10.76 | $10.70 (-0.56%) | $11.11 | $10.55 | 16,815 | $8.70 M |
| 10/31/2024 | $10.72 | $9.75 (-9.05%) | $10.72 | $9.73 | 32,922 | $7.92 M |
| 10/30/2024 | $10.54 | $10.72 (1.71%) | $11.80 | $10.44 | 49,604 | $8.71 M |
| 10/29/2024 | $10.80 | $10.41 (-3.61%) | $11.00 | $10.09 | 32,300 | $8.46 M |
| 10/28/2024 | $11.26 | $11.01 (-2.22%) | $11.65 | $11.01 | 28,600 | $8.95 M |
| 10/25/2024 | $11.50 | $11.01 (-4.26%) | $11.74 | $10.59 | 16,935 | $8.95 M |
| 10/24/2024 | $11.71 | $11.56 (-1.28%) | $11.84 | $11.31 | 14,439 | $9.40 M |
| 10/23/2024 | $11.31 | $10.86 (-3.98%) | $11.35 | $10.86 | 5,516 | $8.83 M |
| 10/22/2024 | $11.21 | $10.67 (-4.82%) | $11.65 | $10.67 | 67,655 | $8.67 M |
| 10/21/2024 | $10.89 | $10.30 (-5.42%) | $10.90 | $10.19 | 41,907 | $8.37 M |
| 10/18/2024 | $10.38 | $10.44 (0.58%) | $10.61 | $10.04 | 18,920 | $8.49 M |
| 10/17/2024 | $10.46 | $10.60 (1.34%) | $10.60 | $10.44 | 8,604 | $8.62 M |
| 10/16/2024 | $10.25 | $10.55 (2.93%) | $10.55 | $10.25 | 9,432 | $8.57 M |
| 10/15/2024 | $10.81 | $10.45 (-3.33%) | $10.81 | $10.10 | 12,400 | $8.49 M |
| 10/14/2024 | $10.08 | $10.50 (4.17%) | $10.50 | $10.03 | 6,317 | $8.53 M |
| 10/11/2024 | $10.46 | $10.26 (-1.91%) | $10.46 | $10.02 | 11,900 | $8.34 M |
| 10/10/2024 | $9.83 | $10.34 (5.19%) | $10.47 | $9.83 | 9,640 | $8.40 M |
| 10/09/2024 | $10.00 | $10.24 (2.4%) | $10.24 | $9.75 | 17,332 | $8.32 M |
| 10/08/2024 | $10.04 | $10.34 (2.99%) | $10.34 | $9.52 | 31,803 | $8.40 M |
| 10/07/2024 | $9.96 | $9.34 (-6.22%) | $10.00 | $9.34 | 25,800 | $7.59 M |
| 10/04/2024 | $9.17 | $9.44 (2.94%) | $9.83 | $9.17 | 15,600 | $7.67 M |
| 10/03/2024 | $9.12 | $9.40 (3.07%) | $10.00 | $8.83 | 65,727 | $7.64 M |
| 10/02/2024 | $9.23 | $9.28 (0.54%) | $9.32 | $8.90 | 14,900 | $7.54 M |
| 10/01/2024 | $9.75 | $9.23 (-5.33%) | $10.00 | $9.23 | 49,535 | $7.50 M |
| 09/30/2024 | $9.98 | $9.77 (-2.1%) | $10.00 | $9.50 | 13,949 | $7.94 M |
| 09/27/2024 | $9.63 | $9.05 (-6.02%) | $10.15 | $8.92 | 23,530 | $7.36 M |
| 09/26/2024 | $9.68 | $9.63 (-0.52%) | $10.16 | $9.35 | 12,201 | $7.83 M |