-
5 DAY PERFORMANCE
-3.79% -
1 MONTH PERFORMANCE
-16.89% -
3 MONTH PERFORMANCE
+8.42% -
6 MONTH PERFORMANCE
-47.40% -
YEAR-TO-DATE PERFORMANCE
+55.37% -
1 YEAR PERFORMANCE
+20.51%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.17 | $9.44 (2.94%) | $9.83 | $9.17 | 15,592 | $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 |
| 08/02/2024 | $7.85 | $7.90 (0.64%) | $7.90 | $7.84 | 509 | $770.52 M |
| 08/01/2024 | $8.01 | $8.00 (-0.12%) | $8.02 | $7.80 | 6,400 | $780.28 M |
| 07/31/2024 | $8.35 | $8.16 (-2.28%) | $8.69 | $8.14 | 6,100 | $795.88 M |
| 07/30/2024 | $8.04 | $8.00 (-0.5%) | $8.04 | $7.90 | 1,600 | $780.28 M |
| 07/29/2024 | $8.33 | $8.01 (-3.84%) | $8.35 | $8.01 | 710 | $781.25 M |
| 07/26/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 07/25/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 07/24/2024 | $8.17 | $8.00 (-2.08%) | $8.17 | $8.00 | 400 | $780.28 M |
| 07/23/2024 | $8.10 | $8.12 (0.25%) | $8.29 | $7.94 | 2,043 | $791.98 M |
| 07/22/2024 | $8.18 | $8.06 (-1.47%) | $8.18 | $7.97 | 8,542 | $786.13 M |
| 07/19/2024 | $8.02 | $8.10 (1%) | $8.18 | $8.02 | 700 | $790.03 M |
| 07/18/2024 | $8.30 | $8.01 (-3.49%) | $8.30 | $8.01 | 3,661 | $781.25 M |
| 07/17/2024 | $8.24 | $8.24 (0%) | $8.27 | $8.22 | 1,022 | $803.69 M |
| 07/16/2024 | $8.10 | $8.26 (1.98%) | $8.26 | $8.01 | 1,406 | $805.64 M |
| 07/15/2024 | $8.02 | $8.32 (3.74%) | $8.40 | $8.02 | 1,691 | $811.49 M |
| 07/12/2024 | $8.32 | $8.30 (-0.24%) | $8.36 | $8.20 | 1,025 | $809.54 M |
| 07/11/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 201 | $819.29 M |
| 07/10/2024 | $8.34 | $8.34 (0%) | $8.34 | $8.34 | 310 | $813.44 M |
| 07/09/2024 | $8.20 | $8.30 (1.22%) | $8.40 | $8.20 | 686 | $809.54 M |
| 07/08/2024 | $8.10 | $8.40 (3.7%) | $8.40 | $8.10 | 1,649 | $819.29 M |
| 07/05/2024 | $8.15 | $8.67 (6.38%) | $8.67 | $8.15 | 953 | $845.63 M |