Free Trial

Addex Therapeutics (ADXN) Stock Chart & Stock Price History

Addex Therapeutics logo
$7.97 +0.59 (+7.99%)
(As of 01:50 PM ET)

Addex Therapeutics Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
-22.62%
3 Month
Performance
+4.87%
6 Month
Performance
-8.55%
Year-To-Date
Performance
+31.74%
1 Year
Performance
+37.18%
Receive ADXN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Addex Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

ADXN Stock Chart for Thursday, November, 21, 2024

Addex Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$7.97$7.38
-7.40%
$7.82$7.3310,938 shs$7.82 million
11/19/2024$7.91$7.97
+0.76%
$8.25$7.7651,769 shs$8.45 million
11/18/2024$8.06$7.91
-1.86%
$8.23$7.4681,366 shs$8.39 million
11/15/2024$8.20$8.06
-1.71%
$8.33$7.7021,164 shs$8.54 million
11/14/2024$8.63$8.20
-4.98%
$8.77$7.86106,429 shs$8.69 million
11/13/2024$8.77$8.63
-1.60%
$9.89$8.59129,738 shs$9.15 million
11/12/2024$10.78$8.77
-18.65%
$9.26$8.36114,403 shs$9.30 million
11/11/2024$10.55$10.78
+2.18%
$11.68$10.45132,797 shs$11.43 million
11/08/2024$10.64$10.55
-0.85%
$11.40$10.5417,804 shs$11.18 million
11/07/2024$11.01$10.64
-3.36%
$11.76$10.6423,685 shs$11.28 million
11/06/2024$11.08$11.01
-0.63%
$11.80$10.91105,394 shs$11.67 million
11/05/2024$10.96$11.08
+1.09%
$11.70$10.40123,015 shs$11.75 million
11/04/2024$10.70$10.96
+2.43%
$11.39$10.6553,418 shs$11.62 million
11/01/2024$9.75$10.70
+9.74%
$11.11$10.5516,813 shs$11.34 million
10/31/2024$10.72$9.75
-9.05%
$10.72$9.7332,897 shs$10.34 million
10/30/2024$10.41$10.72
+2.98%
$11.80$10.4449,604 shs$11.36 million
10/29/2024$11.01$10.41
-5.45%
$11.00$10.0932,277 shs$11.04 million
10/28/2024$11.01$11.01$11.65$11.0128,455 shs$11.67 million
10/25/2024$11.56$11.01
-4.76%
$11.74$10.5916,935 shs$11.67 million
10/24/2024$10.86$11.56
+6.45%
$11.84$11.3114,439 shs$12.25 million
10/23/2024$10.67$10.86
+1.78%
$11.35$10.865,516 shs$11.51 million
10/22/2024$10.30$10.67
+3.59%
$11.65$10.6767,598 shs$11.31 million
10/21/2024$10.44$10.30
-1.34%
$10.90$10.1941,907 shs$10.92 million


This page (NASDAQ:ADXN) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners