Addex Therapeutics Ltd ADXN
4.06 USD -1.23 (-23.25%)
Regular-session close
3.76 -0.30 -7.39%
After hours · Nov 13, 7:56 PM ET
3.75 Day range 5.00
2.65 52-week range 8.99
- YTD
- -47.41%
- 1 year
- -52.79%
ADXN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.75 | 5.00 | 3.75 | 4.06 | -1.23 | -23.25% | 547,759 |
| Nov 12, 2026 | 4.60 | 6.50 | 4.29 | 5.29 | +2.40 | +83.04% | 22,256,800 |
| Nov 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 2.86 | 2.89 | 2.86 | 2.89 | +0.10 | +3.58% | 900 |
| Nov 9, 2026 | 2.85 | 2.98 | 2.68 | 2.79 | -0.11 | -3.79% | 15,400 |
| Nov 6, 2026 | 2.91 | 3.07 | 2.88 | 2.90 | 0.00 | 0.00% | 7,100 |
| Nov 5, 2026 | 3.16 | 3.18 | 2.85 | 2.90 | -0.14 | -4.61% | 9,900 |
| Nov 4, 2026 | 3.14 | 3.19 | 3.04 | 3.04 | +0.03 | +1.00% | 5,000 |
| Nov 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | +0.02 | +0.67% | 1,300 |
| Nov 2, 2026 | 3.14 | 3.14 | 2.99 | 2.99 | -0.10 | -3.24% | 2,200 |
| Oct 30, 2026 | 3.08 | 3.15 | 3.07 | 3.09 | +0.16 | +5.46% | 2,600 |
| Oct 29, 2026 | 2.90 | 3.05 | 2.89 | 2.93 | -0.03 | -1.01% | 2,400 |
| Oct 28, 2026 | 2.90 | 3.00 | 2.88 | 2.96 | -0.03 | -1.00% | 7,100 |
| Oct 27, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | +0.09 | +3.10% | 500 |
| Oct 26, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | -0.07 | -2.36% | 500 |
| Oct 23, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | +0.08 | +2.77% | 7,500 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.89 | 2.89 | -0.10 | -3.34% | 1,400 |
| Oct 21, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | -0.06 | -1.97% | 900 |
| Oct 20, 2026 | 3.00 | 3.10 | 2.96 | 3.05 | +0.16 | +5.54% | 6,200 |
| Oct 19, 2026 | 2.95 | 3.00 | 2.89 | 2.89 | +0.13 | +4.71% | 3,500 |
| Oct 16, 2026 | 3.10 | 3.19 | 2.64 | 2.76 | -0.26 | -8.61% | 11,300 |
| Oct 15, 2026 | 3.09 | 3.25 | 2.75 | 3.02 | +0.37 | +13.96% | 36,700 |
| Oct 14, 2026 | 2.97 | 3.06 | 2.65 | 2.65 | -0.36 | -11.96% | 5,200 |
| Oct 13, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | -0.03 | -0.99% | 1,200 |
| Oct 12, 2026 | 3.08 | 3.20 | 2.97 | 3.04 | -0.18 | -5.59% | 2,400 |
| Oct 9, 2026 | 3.09 | 3.25 | 3.09 | 3.22 | +0.04 | +1.26% | 4,500 |
| Oct 8, 2026 | 3.22 | 3.23 | 3.00 | 3.18 | +0.05 | +1.60% | 11,700 |
| Oct 7, 2026 | 3.14 | 3.16 | 2.98 | 3.13 | -0.05 | -1.57% | 9,400 |
| Oct 6, 2026 | 3.15 | 3.20 | 3.14 | 3.18 | +0.08 | +2.58% | 1,700 |
| Oct 5, 2026 | 3.11 | 3.13 | 3.10 | 3.10 | +0.03 | +0.98% | 5,900 |
| Oct 2, 2026 | 3.01 | 3.08 | 2.99 | 3.07 | +0.09 | +3.02% | 13,400 |
| Oct 1, 2026 | 2.83 | 2.98 | 2.78 | 2.98 | +0.22 | +7.97% | 5,700 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.67 | 2.76 | -0.19 | -6.44% | 5,100 |
| Sep 29, 2026 | 2.74 | 2.97 | 2.69 | 2.95 | +0.14 | +4.98% | 31,300 |
| Sep 28, 2026 | 3.69 | 3.74 | 2.56 | 2.81 | -0.84 | -23.01% | 90,700 |
| Sep 25, 2026 | 3.62 | 3.80 | 3.52 | 3.65 | +0.19 | +5.49% | 15,300 |
| Sep 24, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | +0.01 | +0.29% | 7,900 |
| Sep 23, 2026 | 3.48 | 3.54 | 3.42 | 3.45 | -0.05 | -1.43% | 12,800 |
| Sep 22, 2026 | 3.50 | 3.53 | 3.23 | 3.50 | -0.03 | -0.85% | 4,800 |
| Sep 21, 2026 | 3.35 | 3.53 | 3.34 | 3.53 | +0.13 | +3.82% | 9,600 |
| Sep 18, 2026 | 3.37 | 3.44 | 3.37 | 3.40 | +0.04 | +1.19% | 3,000 |
| Sep 17, 2026 | 3.35 | 3.45 | 3.29 | 3.36 | 0.00 | 0.00% | 27,200 |
| Sep 16, 2026 | 3.29 | 3.44 | 3.22 | 3.36 | +0.10 | +3.07% | 40,300 |
| Sep 15, 2026 | 3.34 | 3.42 | 3.10 | 3.26 | -0.22 | -6.32% | 24,200 |
| Sep 14, 2026 | 3.39 | 3.48 | 3.21 | 3.48 | -0.01 | -0.29% | 14,100 |
| Sep 11, 2026 | 3.49 | 3.65 | 3.30 | 3.49 | +0.10 | +2.95% | 35,600 |
| Sep 10, 2026 | 3.67 | 3.80 | 3.39 | 3.39 | -0.22 | -6.09% | 14,200 |
| Sep 9, 2026 | 3.67 | 3.79 | 3.55 | 3.61 | -0.09 | -2.43% | 49,800 |
| Sep 8, 2026 | 3.65 | 3.84 | 3.53 | 3.70 | +0.05 | +1.37% | 60,100 |
| Sep 4, 2026 | 3.69 | 3.91 | 3.62 | 3.65 | -0.06 | -1.62% | 134,000 |
| Sep 3, 2026 | 3.66 | 3.91 | 3.43 | 3.71 | +0.19 | +5.40% | 174,000 |
| Sep 2, 2026 | 3.75 | 3.80 | 3.40 | 3.52 | -0.13 | -3.56% | 23,300 |
| Sep 1, 2026 | 3.86 | 3.87 | 3.63 | 3.65 | -0.27 | -6.89% | 22,700 |
| Aug 31, 2026 | 3.91 | 3.97 | 3.71 | 3.92 | +0.08 | +2.08% | 16,200 |
| Aug 28, 2026 | 3.97 | 4.07 | 3.83 | 3.84 | -0.01 | -0.26% | 21,600 |
| Aug 27, 2026 | 4.20 | 4.28 | 3.85 | 3.85 | -0.38 | -8.98% | 37,800 |
| Aug 26, 2026 | 4.43 | 4.43 | 3.86 | 4.23 | +0.33 | +8.46% | 97,900 |
| Aug 25, 2026 | 4.05 | 4.19 | 3.73 | 3.90 | -0.15 | -3.70% | 75,400 |
| Aug 24, 2026 | 4.59 | 4.59 | 3.76 | 4.05 | -0.89 | -18.02% | 195,500 |
| Aug 21, 2026 | 5.87 | 6.05 | 4.60 | 4.94 | +0.37 | +8.10% | 7,270,700 |
| Aug 20, 2026 | 5.87 | 6.20 | 3.78 | 4.57 | -1.13 | -19.82% | 248,100 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.25 | -4.20% | 400 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ADXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.