ADXN - Addex Therapeutics Ltd.
8.1
0.200 2.469%
Share volume: 1,417
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.90
0.20
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.05 | $8.05 | $8.10 | $8.10 | $8.05 | $8.05 | $8.10 | $8.10 | 1,417 | $1,417.00 |
| 05-08-2025 | $7.49 | $7.49 | $8.58 | $8.58 | $7.44 | $7.44 | $7.90 | $7.90 | 6,204 | $6,204.00 |
| 05-07-2025 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1,495 | $1,495.00 |
| 05-06-2025 | $8.04 | $8.04 | $8.05 | $8.05 | $7.74 | $7.74 | $7.82 | $7.82 | 3,200 | $3,200.00 |
| 05-05-2025 | $8.17 | $8.17 | $8.45 | $8.45 | $7.72 | $7.72 | $8.45 | $8.45 | 1,441 | $1,441.00 |
| 05-02-2025 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1,496 | $1,496.00 |
| 05-01-2025 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 842 | $842.00 |
| 04-30-2025 | $8.30 | $8.30 | $8.59 | $8.59 | $7.79 | $7.79 | $7.79 | $7.79 | 2,341 | $2,341.00 |
| 04-29-2025 | $7.74 | $7.74 | $8.30 | $8.30 | $7.69 | $7.69 | $7.69 | $7.69 | 16,949 | $16,949.00 |
| 04-28-2025 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,779 | $1,779.00 |
