Addex Therapeutics Ltd - American Depositary Shares (ADXN)
9.8500
+1.1500 (13.22%)
NASDAQ · Last Trade: Oct 23rd, 9:35 PM EDT
Historical Prices For Addex Therapeutics Ltd - American Depositary Shares (ADXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 8.75 | 9.85 | 8.67 | 9.85 | 17,263 | 9.85 |
| 10/22/2025 | 9.11 | 9.27 | 8.70 | 8.70 | 6,631 | 8.70 |
| 10/21/2025 | 9.25 | 10.54 | 9.01 | 9.25 | 20,420 | 9.25 |
| 10/20/2025 | 9.62 | 9.77 | 8.67 | 8.99 | 53,831 | 8.99 |
| 10/17/2025 | 8.53 | 11.97 | 8.53 | 10.95 | 284,491 | 10.95 |
| 10/16/2025 | 8.53 | 8.53 | 8.53 | 8.53 | 2,357 | 8.53 |
| 10/15/2025 | 8.71 | 8.71 | 8.67 | 8.67 | 2,444 | 8.67 |
| 10/14/2025 | 8.53 | 8.96 | 8.52 | 8.52 | 2,662 | 8.52 |
| 10/13/2025 | 8.56 | 9.10 | 8.52 | 8.52 | 8,114 | 8.52 |
| 10/10/2025 | 8.78 | 9.51 | 8.78 | 9.44 | 3,100 | 9.44 |
| 10/09/2025 | 8.92 | 8.92 | 8.92 | 8.92 | 4,699 | 8.92 |
| 10/08/2025 | 9.35 | 9.59 | 8.74 | 9.27 | 37,456 | 9.27 |
| 10/07/2025 | 9.41 | 9.41 | 8.68 | 8.68 | 7,648 | 8.68 |
| 10/06/2025 | 9.15 | 9.30 | 9.02 | 9.02 | 6,606 | 9.02 |
| 10/03/2025 | 8.94 | 9.30 | 8.93 | 9.20 | 2,920 | 9.20 |
| 10/02/2025 | 9.37 | 9.58 | 9.29 | 9.39 | 3,372 | 9.39 |
| 10/01/2025 | 9.74 | 9.79 | 9.39 | 9.39 | 5,002 | 9.39 |
| 9/30/2025 | 9.96 | 10.17 | 9.36 | 9.46 | 6,803 | 9.46 |
| 9/26/2025 | 9.04 | 0.00 | 9.04 | 8.94 | 903 | 8.94 |
| 9/25/2025 | 9.25 | 9.25 | 9.04 | 9.04 | 2,215 | 9.04 |
| 9/24/2025 | 9.44 | 9.44 | 9.24 | 9.24 | 9,856 | 9.24 |
| 9/23/2025 | 10.22 | 10.22 | 9.03 | 9.03 | 8,491 | 9.03 |
| 9/22/2025 | 10.35 | 10.35 | 9.66 | 9.66 | 4,102 | 9.66 |
| 9/19/2025 | 9.75 | 9.91 | 8.98 | 8.99 | 8,211 | 8.99 |
| 9/18/2025 | 9.57 | 10.30 | 9.57 | 10.13 | 8,422 | 10.13 |
| 9/17/2025 | 9.42 | 10.85 | 9.42 | 10.85 | 14,691 | 10.85 |
| 9/16/2025 | 9.48 | 9.73 | 8.88 | 9.36 | 9,408 | 9.36 |
| 9/15/2025 | 10.47 | 10.84 | 9.52 | 9.62 | 41,916 | 9.62 |
| 9/12/2025 | 11.02 | 12.05 | 10.10 | 10.70 | 779,957 | 10.70 |
| 9/11/2025 | 7.89 | 8.78 | 7.70 | 8.78 | 355,952 | 8.78 |
| 9/08/2025 | 8.09 | 0.00 | 8.09 | 7.75 | 14 | 7.75 |
| 9/02/2025 | 7.90 | 0.00 | 8.09 | 8.09 | 43 | 8.09 |
| 8/25/2025 | 8.73 | 0.00 | 8.73 | 7.90 | 22 | 7.90 |
| 8/19/2025 | 8.09 | 0.00 | 8.73 | 8.73 | 144 | 8.73 |
| 8/18/2025 | 7.51 | 8.09 | 7.51 | 8.09 | 639 | 8.09 |
| 8/15/2025 | 7.90 | 8.01 | 7.90 | 7.94 | 943 | 7.94 |
| 8/14/2025 | 8.16 | 8.21 | 7.52 | 7.52 | 2,487 | 7.52 |
| 8/13/2025 | 7.54 | 7.54 | 7.54 | 7.54 | 3,100 | 7.54 |
| 8/12/2025 | 7.90 | 8.00 | 7.90 | 8.00 | 947 | 8.00 |
| 8/11/2025 | 7.77 | 7.85 | 7.77 | 7.85 | 1,113 | 7.85 |
| 8/06/2025 | 8.13 | 0.00 | 8.15 | 8.15 | 158 | 8.15 |
| 8/04/2025 | 8.10 | 0.00 | 8.13 | 8.13 | 493 | 8.13 |
| 8/01/2025 | 8.02 | 8.10 | 8.01 | 8.10 | 358 | 8.10 |
| 7/31/2025 | 8.35 | 8.35 | 8.20 | 8.20 | 566 | 8.20 |
| 7/30/2025 | 8.36 | 8.36 | 8.30 | 8.30 | 314 | 8.30 |
| 7/29/2025 | 8.10 | 8.14 | 8.05 | 8.14 | 2,378 | 8.14 |
| 7/28/2025 | 8.50 | 8.55 | 8.50 | 8.55 | 1,453 | 8.55 |
| 7/25/2025 | 8.57 | 8.57 | 8.57 | 8.57 | 293 | 8.57 |
| 7/24/2025 | 8.28 | 8.28 | 8.28 | 8.28 | 957 | 8.28 |