NASDAQ : ADXN
Addex Therapeutics Ltd — Price history
Healthcare · Biotechnology · Switzerland
Last price 3.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Addex Therapeutics Ltd (ADXN) closed at 3.071 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.996 | 3.075 | 2.996 | 3.071 | 1,120 | -0.61% |
| 2026-10-30 | 3.08 | 3.15 | 3.065 | 3.09 | 2,626 | +5.46% |
| 2026-10-29 | 2.9 | 3.05 | 2.89 | 2.93 | 2,366 | -1.01% |
| 2026-10-28 | 2.9 | 3 | 2.884 | 2.96 | 7,322 | -1.00% |
| 2026-10-27 | 2.91 | 2.99 | 2.91 | 2.99 | 576 | +3.10% |
| 2026-10-26 | 2.92 | 2.92 | 2.9 | 2.9 | 518 | -2.36% |
| 2026-10-23 | 3 | 3 | 2.97 | 2.97 | 7,529 | +2.69% |
| 2026-10-22 | 3.15 | 3.15 | 2.892 | 2.892 | 1,388 | -3.27% |
| 2026-10-21 | 3.04 | 3.04 | 2.99 | 2.99 | 945 | -1.97% |
| 2026-10-20 | 3 | 3.095 | 2.96 | 3.05 | 6,222 | +5.54% |
| 2026-10-19 | 2.95 | 3 | 2.89 | 2.89 | 3,456 | +4.71% |
| 2026-10-16 | 3.1 | 3.195 | 2.641 | 2.76 | 11,340 | -8.61% |
| 2026-10-15 | 3.09 | 3.25 | 2.75 | 3.02 | 36,186 | +13.96% |
| 2026-10-14 | 2.97 | 3.058 | 2.65 | 2.65 | 4,454 | -11.96% |
| 2026-10-13 | 2.98 | 3.01 | 2.98 | 3.01 | 1,206 | -0.99% |
| 2026-10-12 | 3.08 | 3.2 | 2.97 | 3.04 | 2,362 | -5.55% |
| 2026-10-09 | 3.09 | 3.249 | 3.09 | 3.219 | 4,411 | +1.21% |
| 2026-10-08 | 3.22 | 3.23 | 3 | 3.18 | 11,678 | +1.60% |
| 2026-10-07 | 3.145 | 3.16 | 2.977 | 3.13 | 9,403 | -1.57% |
| 2026-10-06 | 3.149 | 3.205 | 3.14 | 3.18 | 1,570 | +2.58% |
| 2026-10-05 | 3.11 | 3.13 | 3.1 | 3.1 | 5,903 | +0.98% |
| 2026-10-02 | 3.01 | 3.08 | 2.99 | 3.07 | 13,348 | +3.02% |
| 2026-10-01 | 2.83 | 2.98 | 2.784 | 2.98 | 5,677 | +7.97% |
| 2026-09-30 | 2.91 | 2.91 | 2.67 | 2.76 | 4,841 | -6.44% |
| 2026-09-29 | 2.74 | 2.97 | 2.69 | 2.95 | 30,209 | +4.98% |
| 2026-09-28 | 3.69 | 3.74 | 2.56 | 2.81 | 76,185 | -23.01% |
| 2026-09-25 | 3.62 | 3.8 | 3.52 | 3.65 | 15,480 | +5.49% |
| 2026-09-24 | 3.45 | 3.6 | 3.4 | 3.46 | 7,865 | +0.29% |
| 2026-09-23 | 3.48 | 3.54 | 3.421 | 3.45 | 12,947 | -1.43% |
| 2026-09-22 | 3.5 | 3.53 | 3.23 | 3.5 | 4,894 | -0.85% |
| 2026-09-21 | 3.35 | 3.53 | 3.341 | 3.53 | 9,573 | +3.82% |
| 2026-09-18 | 3.37 | 3.44 | 3.37 | 3.4 | 3,002 | +1.19% |
| 2026-09-17 | 3.35 | 3.45 | 3.29 | 3.36 | 27,242 | +0.00% |
| 2026-09-16 | 3.29 | 3.44 | 3.22 | 3.36 | 40,308 | +3.07% |
| 2026-09-15 | 3.34 | 3.42 | 3.1 | 3.26 | 24,204 | -6.32% |
| 2026-09-14 | 3.39 | 3.48 | 3.21 | 3.48 | 14,087 | -0.29% |
| 2026-09-11 | 3.49 | 3.652 | 3.3 | 3.49 | 35,595 | +2.95% |
| 2026-09-10 | 3.67 | 3.8 | 3.39 | 3.39 | 14,165 | -6.09% |
| 2026-09-09 | 3.67 | 3.79 | 3.55 | 3.61 | 49,860 | -2.43% |
| 2026-09-08 | 3.65 | 3.84 | 3.53 | 3.7 | 60,149 | +1.37% |
| 2026-09-04 | 3.69 | 3.91 | 3.62 | 3.65 | 133,982 | -1.62% |
| 2026-09-03 | 3.66 | 3.91 | 3.43 | 3.71 | 174,009 | +5.40% |
| 2026-09-02 | 3.75 | 3.8 | 3.4 | 3.52 | 23,427 | -3.56% |
| 2026-09-01 | 3.86 | 3.87 | 3.63 | 3.65 | 22,887 | -6.89% |
| 2026-08-31 | 3.91 | 3.97 | 3.71 | 3.92 | 16,237 | +2.08% |
| 2026-08-28 | 3.97 | 4.065 | 3.83 | 3.84 | 21,658 | -0.26% |
| 2026-08-27 | 4.2 | 4.275 | 3.85 | 3.85 | 37,982 | -8.98% |
| 2026-08-26 | 4.43 | 4.43 | 3.86 | 4.23 | 97,934 | +8.46% |
| 2026-08-25 | 4.05 | 4.19 | 3.73 | 3.9 | 76,766 | -3.70% |
| 2026-08-24 | 4.59 | 4.59 | 3.76 | 4.05 | 200,889 | -18.02% |
| 2026-08-21 | 5.87 | 6.05 | 4.6 | 4.94 | 7,270,693 | +8.10% |
| 2026-08-20 | 5.87 | 6.205 | 3.78 | 4.57 | 248,146 | -19.82% |
| 2026-08-17 | 5.7 | 5.7 | 5.7 | 5.7 | 406 | -4.20% |
| 2026-08-10 | 5.95 | 5.95 | 5.95 | 5.95 | 2,107 | +2.59% |
| 2026-08-06 | 5.72 | 5.8 | 5.67 | 5.8 | 2,105 | +1.93% |
| 2026-08-04 | 5.75 | 6.16 | 5.69 | 5.69 | 2,578 | +9.42% |
| 2026-07-31 | 5.9 | 6 | 5.04 | 5.2 | 4,357 | -7.06% |
| 2026-07-30 | 5.8 | 5.8 | 5.595 | 5.595 | 2,971 | -4.93% |
| 2026-07-22 | 5.885 | 5.885 | 5.885 | 5.885 | 248 | -0.17% |
| 2026-07-21 | 5.855 | 5.895 | 5.855 | 5.895 | 797 | +5.27% |
| 2026-07-20 | 5.6 | 5.6 | 5.6 | 5.6 | 1,217 | -1.67% |
| 2026-07-17 | 6.16 | 6.16 | 5.695 | 5.695 | 1,320 | -4.12% |
| 2026-07-16 | 5.94 | 5.94 | 5.94 | 5.94 | 250 | -3.96% |
| 2026-07-15 | 6 | 6.185 | 5.92 | 6.185 | 2,558 | +6.64% |
| 2026-07-14 | 6.09 | 6.12 | 5.79 | 5.8 | 5,989 | +1.58% |
| 2026-07-13 | 5.84 | 6.45 | 5.68 | 5.71 | 6,307 | -9.94% |
| 2026-07-10 | 6.34 | 6.34 | 6.34 | 6.34 | 323 | +7.64% |
| 2026-07-08 | 5.89 | 5.89 | 5.89 | 5.89 | 386 | +1.73% |
| 2026-07-02 | 5.95 | 5.95 | 5.79 | 5.79 | 1,118 | +1.22% |
| 2026-07-01 | 5.8 | 6.01 | 5.72 | 5.72 | 1,286 | +0.35% |
| 2026-06-30 | 6.01 | 6.01 | 5.7 | 5.7 | 3,342 | -5.00% |
| 2026-06-29 | 6 | 6 | 5.89 | 6 | 3,610 | -1.15% |
| 2026-06-26 | 5.82 | 6.5 | 5.65 | 6.07 | 11,119 | +2.19% |
| 2026-06-25 | 6.06 | 6.06 | 5.61 | 5.94 | 6,797 | -1.00% |
| 2026-06-24 | 6.33 | 6.33 | 5.7 | 6 | 5,622 | -6.98% |
| 2026-06-23 | 6 | 6.45 | 5.614 | 6.45 | 1,756 | -1.07% |
| 2026-06-22 | 6.21 | 6.84 | 6.21 | 6.52 | 4,565 | +5.16% |
| 2026-06-18 | 6.5 | 6.75 | 6.11 | 6.2 | 2,890 | -0.16% |
| 2026-06-17 | 6.5 | 7.08 | 6.07 | 6.21 | 14,509 | +0.00% |
| 2026-06-16 | 6.27 | 6.29 | 6.2 | 6.21 | 2,872 | +3.50% |
| 2026-06-15 | 6.5 | 6.5 | 6 | 6 | 8,534 | -6.98% |
| 2026-06-12 | 6.13 | 7.03 | 5.99 | 6.45 | 21,353 | +4.03% |
| 2026-06-11 | 6.5 | 6.51 | 6.1 | 6.2 | 9,302 | -4.62% |
| 2026-06-10 | 7.27 | 7.27 | 6.5 | 6.5 | 4,974 | +4.33% |
| 2026-06-09 | 6.22 | 6.23 | 6.22 | 6.23 | 539 | +6.31% |
| 2026-06-05 | 5.86 | 5.86 | 5.86 | 5.86 | 178 | -12.54% |
| 2026-06-04 | 6.7 | 6.7 | 6.7 | 6.7 | 349 | +4.69% |
| 2026-06-02 | 6.63 | 6.63 | 6.4 | 6.4 | 966 | -3.76% |
| 2026-06-01 | 6.68 | 6.68 | 6.65 | 6.65 | 1,795 | +0.00% |
| 2026-05-29 | 6.65 | 6.65 | 6.65 | 6.65 | 3,248 | -2.49% |
| 2026-05-27 | 6.6 | 6.82 | 6.6 | 6.82 | 2,082 | +1.04% |
| 2026-05-26 | 6.75 | 6.755 | 6.6 | 6.75 | 4,279 | -1.17% |
| 2026-05-22 | 6.82 | 6.83 | 6.82 | 6.83 | 534 | -2.29% |
| 2026-05-21 | 6.78 | 6.99 | 6.75 | 6.99 | 998 | +3.10% |
| 2026-05-20 | 6.8 | 6.8 | 6.51 | 6.78 | 1,834 | -3.14% |
| 2026-05-19 | 6.806 | 7 | 6.806 | 7 | 845 | +2.49% |
| 2026-05-18 | 6.82 | 6.93 | 6.52 | 6.83 | 2,061 | +0.29% |
| 2026-05-14 | 6.81 | 6.81 | 6.81 | 6.81 | 318 | -0.87% |
| 2026-05-13 | 6.74 | 7.1 | 6.71 | 6.87 | 6,083 | +2.54% |
| 2026-05-12 | 6.7 | 6.7 | 6.7 | 6.7 | 363 | -2.33% |
| 2026-05-11 | 6.87 | 6.87 | 6.86 | 6.86 | 1,789 | +0.29% |
| 2026-05-08 | 6.9 | 6.9 | 6.29 | 6.84 | 4,664 | -2.43% |
| 2026-05-07 | 6.85 | 7.35 | 5.97 | 7.01 | 13,179 | +2.34% |
| 2026-05-06 | 7.19 | 7.19 | 6.85 | 6.85 | 2,671 | -0.72% |
| 2026-05-05 | 6.77 | 6.9 | 6.77 | 6.9 | 1,083 | -0.43% |
| 2026-05-04 | 6.912 | 6.93 | 6.912 | 6.93 | 537 | -1.00% |
| 2026-05-01 | 6.9 | 7 | 6.9 | 7 | 1,243 | +0.57% |
| 2026-04-30 | 7 | 7 | 6.9 | 6.96 | 4,748 | -0.57% |