Addex Therapeutics Ltd (ADXN) Historical Stock Data

1.04 ↓0.01 (-0.95%)

As of January 26, 2023, 12:25pm EST.

Historical Data

In the past 30 trading days, ADXN is down -0.21% a day on average. There have been 17 days where Addex Therapeutics Ltd closed green and 13 days where ADXN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-25	0.95	1.05	↑$0.10 (10.53%)	0.93	1.06	421.63K
2023-01-24	0.90	0.93	↑$0.03 (3.33%)	0.89	0.94	135.59K
2023-01-23	0.87	0.92	↑$0.05 (5.77%)	0.85	0.94	215.56K
2023-01-20	0.85	0.88	↑$0.03 (3.15%)	0.83	0.90	154.78K
2023-01-19	0.80	0.83	↑$0.03 (3.67%)	0.80	0.86	179.49K
2023-01-18	0.86	0.80	↓$0.06 (-7.49%)	0.76	0.86	259.72K
2023-01-17	0.87	0.85	↓$0.02 (-2.69%)	0.84	0.90	162.59K
2023-01-13	0.83	0.87	↑$0.04 (4.83%)	0.83	0.88	222.38K
2023-01-12	0.77	0.84	↑$0.07 (9.19%)	0.76	0.85	424.47K
2023-01-11	0.79	0.79	↓$0.00 (-0.49%)	0.75	0.80	76.40K
2023-01-10	0.76	0.76	↑$0.01 (0.94%)	0.74	0.79	149.76K
2023-01-09	0.77	0.70	↓$0.07 (-9.20%)	0.65	0.80	179.23K
2023-01-06	0.78	0.74	↓$0.03 (-4.16%)	0.74	0.78	59.29K
2023-01-05	0.79	0.74	↓$0.05 (-6.00%)	0.72	0.79	257.97K
2023-01-04	0.71	0.72	↑$0.01 (1.35%)	0.70	0.74	55.67K
2023-01-03	0.65	0.68	↑$0.03 (3.91%)	0.65	0.75	85.45K
2022-12-30	0.63	0.63	↑$0.00 (0.03%)	0.61	0.65	124.41K
2022-12-29	0.61	0.63	↑$0.02 (3.26%)	0.60	0.63	121.71K
2022-12-28	0.59	0.60	↑$0.01 (1.39%)	0.58	0.61	40.61K
2022-12-27	0.59	0.60	↑$0.01 (1.64%)	0.57	0.63	46.61K
2022-12-23	0.56	0.56	↓$0.00 (-0.02%)	0.56	0.59	36.27K
2022-12-22	0.61	0.55	↓$0.06 (-9.11%)	0.55	0.61	156.91K
2022-12-21	0.62	0.60	↓$0.02 (-2.93%)	0.58	0.63	81.81K
2022-12-20	0.59	0.61	↑$0.02 (3.61%)	0.58	0.65	87.24K
2022-12-19	0.58	0.60	↑$0.02 (3.08%)	0.58	0.64	26.17K
2022-12-16	0.61	0.62	↑$0.00 (0.74%)	0.58	0.63	50.82K
2022-12-15	0.64	0.61	↓$0.03 (-5.16%)	0.60	0.65	162.42K
2022-12-14	0.65	0.62	↓$0.03 (-4.23%)	0.62	0.69	38.41K
2022-12-13	0.72	0.63	↓$0.09 (-12.17%)	0.62	0.72	74.97K
2022-12-12	0.66	0.64	↓$0.02 (-3.12%)	0.63	0.69	54.15K