Addex Therapeutics Ltd (ADXN) Historical Stock Data
8.85 ↑0.74 (9.12%)
As of May 2, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, ADXN is up 1.23% a day on average. There have been 18 days where Addex Therapeutics Ltd closed green and 12 days where ADXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8.11 | 8.85 | ↑$0.74 (9.12%) | 8.11 | 9.87 | 19.48K |
| 2024-05-01 | 8.29 | 8.11 | ↓$0.18 (-2.17%) | 8.00 | 8.49 | 15.61K |
| 2024-04-30 | 8.29 | 7.65 | ↓$0.64 (-7.72%) | 7.65 | 8.36 | 63.58K |
| 2024-04-29 | 7.62 | 7.54 | ↓$0.08 (-1.05%) | 7.50 | 9.21 | 160.84K |
| 2024-04-26 | 13.99 | 16.10 | ↑$2.11 (15.08%) | 13.99 | 17.05 | 21.47K |
| 2024-04-25 | 15.33 | 15.41 | ↑$0.08 (0.52%) | 15.20 | 16.10 | 5.07K |
| 2024-04-24 | 16.81 | 15.55 | ↓$1.26 (-7.50%) | 15.09 | 16.89 | 11.51K |
| 2024-04-23 | 18.70 | 18.74 | ↑$0.04 (0.21%) | 17.50 | 18.74 | 12.93K |
| 2024-04-22 | 19.39 | 19.28 | ↓$0.11 (-0.57%) | 18.96 | 20.04 | 6.50K |
| 2024-04-19 | 20.60 | 20.05 | ↓$0.55 (-2.67%) | 17.00 | 20.60 | 19.54K |
| 2024-04-18 | 24.30 | 20.96 | ↓$3.34 (-13.74%) | 20.60 | 24.69 | 18.78K |
| 2024-04-17 | 24.78 | 22.00 | ↓$2.78 (-11.22%) | 20.75 | 25.19 | 16.29K |
| 2024-04-16 | 22.30 | 22.60 | ↑$0.30 (1.35%) | 20.75 | 22.90 | 20.78K |
| 2024-04-15 | 25.56 | 24.75 | ↓$0.81 (-3.17%) | 22.16 | 25.60 | 18.32K |
| 2024-04-12 | 26.59 | 25.57 | ↓$1.02 (-3.84%) | 23.44 | 26.59 | 7.56K |
| 2024-04-11 | 25.52 | 26.15 | ↑$0.63 (2.47%) | 24.81 | 26.50 | 15.17K |
| 2024-04-10 | 24.13 | 27.24 | ↑$3.11 (12.89%) | 23.52 | 27.40 | 16.14K |
| 2024-04-09 | 25.90 | 27.90 | ↑$2.00 (7.72%) | 23.00 | 27.90 | 148.15K |
| 2024-04-08 | 17.90 | 21.85 | ↑$3.95 (22.07%) | 17.49 | 21.85 | 40.75K |
| 2024-04-05 | 16.69 | 17.87 | ↑$1.18 (7.07%) | 16.20 | 17.87 | 9.15K |
| 2024-04-04 | 16.86 | 16.38 | ↓$0.48 (-2.85%) | 16.02 | 18.74 | 56.65K |
| 2024-04-03 | 15.11 | 15.41 | ↑$0.30 (1.95%) | 14.50 | 17.50 | 294.54K |
| 2024-04-02 | 12.64 | 13.24 | ↑$0.60 (4.75%) | 12.64 | 13.78 | 8.24K |
| 2024-04-01 | 12.50 | 13.00 | ↑$0.50 (4.00%) | 12.49 | 13.00 | 2.87K |
| 2024-03-28 | 12.67 | 12.80 | ↑$0.13 (1.03%) | 12.25 | 12.92 | 4.84K |
| 2024-03-27 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 11.63 | 12.80 | 4.21K |
| 2024-03-26 | 11.87 | 12.05 | ↑$0.18 (1.52%) | 11.87 | 12.60 | 6.40K |
| 2024-03-25 | 11.50 | 11.80 | ↑$0.30 (2.57%) | 11.50 | 11.80 | 836 |
| 2024-03-22 | 11.90 | 11.72 | ↓$0.18 (-1.51%) | 11.70 | 11.90 | 2.20K |
| 2024-03-21 | 12.03 | 12.10 | ↑$0.07 (0.58%) | 11.51 | 12.10 | 7.48K |
Create an account or log in to view more rows.
$ADXN has just been halted from trading due to volatility.
$ADXN has just been halted from trading due to volatility.
$ADXN I blocked some bears and I liked it!
$ADXN had to buy calls
$ADXN Holding Pattern
$ADXN do what the markets tells you to do not the other way around
$ADXN let’s go down baby 😉
$ADXN pumped for what this week will bring
$ADXN futs ripping
$ADXN never selling