Addex Therapeutics Ltd - American Depositary Shares (ADXN)
7.4500
+0.3500 (4.93%)
NASDAQ · Last Trade: Apr 2nd, 8:26 PM EDT
Historical Prices For Addex Therapeutics Ltd - American Depositary Shares (ADXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7,494 | 7.45 |
| 4/01/2025 | 7.10 | 7.10 | 7.10 | 7.10 | 742 | 7.10 |
| 3/31/2025 | 7.55 | 7.95 | 7.34 | 7.34 | 24,430 | 7.34 |
| 3/28/2025 | 7.70 | 8.05 | 7.40 | 8.05 | 2,228 | 8.05 |
| 3/27/2025 | 8.01 | 8.01 | 8.01 | 8.01 | 1,017 | 8.01 |
| 3/26/2025 | 7.74 | 7.90 | 7.39 | 7.73 | 8,022 | 7.73 |
| 3/25/2025 | 7.16 | 7.55 | 7.16 | 7.50 | 1,379 | 7.50 |
| 3/21/2025 | 7.66 | 0.00 | 7.66 | 7.60 | 1,356 | 7.60 |
| 3/20/2025 | 7.98 | 7.98 | 7.66 | 7.66 | 965 | 7.66 |
| 3/19/2025 | 7.50 | 8.00 | 7.30 | 7.55 | 31,634 | 7.55 |
| 3/18/2025 | 7.49 | 7.70 | 6.82 | 7.30 | 21,293 | 7.30 |
| 3/17/2025 | 7.58 | 7.70 | 7.24 | 7.70 | 5,364 | 7.70 |
| 3/14/2025 | 7.41 | 7.89 | 6.90 | 7.54 | 5,350 | 7.54 |
| 3/13/2025 | 7.54 | 7.54 | 6.94 | 7.10 | 5,389 | 7.10 |
| 3/12/2025 | 7.31 | 8.00 | 7.20 | 7.61 | 6,705 | 7.61 |
| 3/11/2025 | 7.21 | 7.25 | 6.77 | 6.77 | 8,432 | 6.77 |
| 3/10/2025 | 7.25 | 7.70 | 7.14 | 7.35 | 10,159 | 7.35 |
| 3/07/2025 | 7.82 | 8.70 | 7.51 | 7.70 | 6,017 | 7.70 |
| 3/06/2025 | 8.00 | 8.00 | 7.80 | 8.00 | 7,935 | 8.00 |
| 3/05/2025 | 7.40 | 7.95 | 7.25 | 7.70 | 2,620 | 7.70 |
| 3/04/2025 | 7.10 | 7.87 | 7.10 | 7.61 | 7,618 | 7.61 |
| 3/03/2025 | 8.59 | 8.92 | 8.01 | 8.25 | 12,831 | 8.25 |
| 2/28/2025 | 8.50 | 8.50 | 8.45 | 8.50 | 1,580 | 8.50 |
| 2/27/2025 | 8.45 | 8.50 | 8.22 | 8.50 | 1,091 | 8.50 |
| 2/26/2025 | 8.74 | 9.00 | 8.18 | 8.45 | 9,326 | 8.45 |
| 2/25/2025 | 9.26 | 9.50 | 7.25 | 8.05 | 16,121 | 8.05 |
| 2/24/2025 | 8.65 | 9.84 | 7.88 | 9.00 | 46,071 | 9.00 |
| 2/21/2025 | 7.69 | 7.78 | 7.30 | 7.52 | 7,012 | 7.52 |
| 2/20/2025 | 7.27 | 7.80 | 7.22 | 7.80 | 8,472 | 7.80 |
| 2/19/2025 | 7.23 | 7.72 | 6.67 | 7.72 | 2,425 | 7.72 |
| 2/18/2025 | 7.30 | 7.89 | 7.30 | 7.31 | 3,668 | 7.31 |
| 2/14/2025 | 7.49 | 7.49 | 7.36 | 7.36 | 2,810 | 7.36 |
| 2/12/2025 | 6.73 | 0.00 | 7.06 | 7.06 | 4,210 | 7.06 |
| 2/11/2025 | 7.41 | 7.62 | 6.73 | 6.73 | 11,129 | 6.73 |
| 2/10/2025 | 7.74 | 7.90 | 7.25 | 7.35 | 8,281 | 7.35 |
| 2/07/2025 | 7.76 | 7.86 | 7.49 | 7.74 | 4,050 | 7.74 |
| 2/05/2025 | 8.04 | 0.00 | 8.04 | 7.74 | 837 | 7.74 |
| 2/04/2025 | 8.04 | 8.04 | 8.04 | 8.04 | 981 | 8.04 |
| 2/03/2025 | 7.31 | 7.49 | 7.20 | 7.31 | 5,593 | 7.31 |
| 1/31/2025 | 7.79 | 7.81 | 7.57 | 7.70 | 6,955 | 7.70 |
| 1/30/2025 | 7.92 | 7.98 | 6.81 | 7.31 | 74,484 | 7.31 |
| 1/29/2025 | 7.93 | 7.95 | 7.38 | 7.56 | 4,021 | 7.56 |
| 1/28/2025 | 8.30 | 8.31 | 7.61 | 7.61 | 5,611 | 7.61 |
| 1/27/2025 | 8.51 | 8.53 | 8.10 | 8.53 | 26,875 | 8.53 |
| 1/24/2025 | 8.35 | 8.74 | 7.22 | 8.47 | 44,726 | 8.47 |
| 1/23/2025 | 7.82 | 7.82 | 7.76 | 7.76 | 3,000 | 7.76 |
| 1/22/2025 | 7.74 | 7.82 | 7.35 | 7.70 | 8,314 | 7.70 |
| 1/21/2025 | 8.00 | 8.40 | 7.35 | 7.69 | 74,740 | 7.69 |
| 1/17/2025 | 8.11 | 8.11 | 7.92 | 7.97 | 5,054 | 7.97 |
| 1/16/2025 | 7.88 | 7.95 | 7.71 | 7.95 | 45,462 | 7.95 |
| 1/15/2025 | 7.88 | 7.88 | 7.60 | 7.75 | 16,648 | 7.75 |
| 1/14/2025 | 7.96 | 8.36 | 7.39 | 7.39 | 74,817 | 7.39 |
| 1/13/2025 | 7.99 | 8.36 | 7.28 | 7.65 | 68,443 | 7.65 |
| 1/10/2025 | 8.36 | 8.50 | 7.52 | 7.52 | 18,831 | 7.52 |
| 1/08/2025 | 8.22 | 8.70 | 7.38 | 8.09 | 112,880 | 8.09 |
| 1/07/2025 | 8.54 | 8.70 | 8.20 | 8.20 | 22,021 | 8.20 |
| 1/06/2025 | 8.93 | 8.93 | 7.98 | 7.98 | 7,597 | 7.98 |
| 1/03/2025 | 8.02 | 8.50 | 8.01 | 8.37 | 8,041 | 8.37 |