Free Trial

Addex Therapeutics (ADXN) Stock Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free ADXN Stock Alerts
$9.00
-0.45 (-4.76%)
(As of 03:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Addex Therapeutics Stock Price Performance

5 Day
Performance
-3.64%
1 Month
Performance
-63.64%
3 Month
Performance
-14.20%
6 Month
Performance
+47.54%
Year-To-Date
Performance
+48.76%
1 Year
Performance
-46.59%
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

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
Elon Musk just Triggered a BOOM in These Stocks Something strange is happening in the stock market…. This select group of stocks are going absolutely bananas. And it's all because of Elon Musk.
Click here to sign up for our free report & newsletter

ADXN Stock Chart for Wednesday, May, 15, 2024

ADXN Chart by TradingView

Addex Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$9.31$9.45
+1.50%		$9.60$9.402,912 shs$10.02 million
05/13/2024$9.34$9.31
-0.32%		$9.57$9.272,336 shs$9.87 million
05/10/2024$8.95$9.34
+4.36%		$9.45$9.285,587 shs$9.90 million
05/09/2024$9.00$8.95
-0.56%		$9.35$8.569,710 shs$9.49 million
05/08/2024$9.15$9.00
-1.64%		$9.45$8.706,005 shs$9.54 million
05/07/2024$9.30$9.15
-1.61%		$9.60$9.067,082 shs$9.70 million
05/06/2024$8.95$9.30
+3.91%		$10.32$9.158,188 shs$9.86 million
05/03/2024$8.85$8.95
+1.13%		$9.39$8.947,875 shs$9.49 million
05/02/2024$8.11$8.85
+9.12%		$9.87$8.1119,475 shs$9.38 million
05/01/2024$7.65$8.11
+6.01%		$8.49$8.0015,607 shs$8.60 million
04/30/2024$7.54$7.65
+1.46%		$8.32$7.6563,579 shs$8.11 million
04/29/2024$16.10$7.54
-53.17%		$9.21$7.50160,385 shs$7.99 million
04/26/2024$15.41$16.10
+4.48%		$17.05$13.9921,439 shs$17.07 million
04/25/2024$15.55$15.41
-0.90%		$16.10$15.215,074 shs$16.34 million
04/24/2024$18.74$15.55
-17.02%		$16.89$15.0911,507 shs$16.48 million
04/23/2024$19.28$18.74
-2.80%		$18.74$17.5412,934 shs$19.86 million
04/22/2024$20.05$19.28
-3.84%		$20.04$18.956,498 shs$20.44 million
04/19/2024$20.96$20.05
-4.34%		$20.60$17.0019,537 shs$21.25 million
04/18/2024$22.00$20.96
-4.73%		$24.69$20.6018,780 shs$22.22 million
04/17/2024$22.60$22.00
-2.65%		$25.19$20.7516,277 shs$23.32 million
04/16/2024$24.75$22.60
-8.69%		$22.90$20.7520,781 shs$23.96 million
04/15/2024$25.57$24.75
-3.21%		$25.60$22.1618,321 shs$26.24 million
04/12/2024$26.15$25.57
-2.22%		$26.59$23.447,555 shs$25.31 million
04/11/2024$27.24$26.15
-4.00%		$26.50$24.8115,168 shs$25.94 million
04/10/2024$27.90$27.24
-2.37%		$27.40$23.5316,137 shs$26.97 million
04/09/2024$21.85$27.90
+27.69%		$27.90$23.00147,176 shs$27.62 million
04/08/2024$17.87$21.85
+22.27%		$21.85$17.4940,515 shs$21.63 million
04/05/2024$16.38$17.87
+9.10%		$17.87$16.209,141 shs$17.69 million
04/04/2024$15.41$16.38
+6.33%		$18.74$16.0256,485 shs$16.22 million
04/03/2024$13.24$15.41
+16.35%		$17.50$14.50294,284 shs$15.25 million
04/02/2024$13.00$13.24
+1.85%		$13.78$12.648,242 shs$13.11 million
04/01/2024$12.80$13.00
+1.56%		$13.00$12.492,713 shs$12.87 million
03/29/2024$12.80$12.80$12.92$12.254,844 shs$12.67 million
03/28/2024$12.35$12.80
+3.64%		$12.92$12.254,843 shs$12.67 million
03/27/2024$12.34$12.35
+0.08%		$12.80$11.634,210 shs$12.23 million
03/26/2024$11.80$12.34
+4.62%		$12.60$11.876,402 shs$12.22 million
03/25/2024$11.72$11.80
+0.64%		$11.80$11.50836 shs$11.68 million
03/22/2024$12.10$11.72
-3.14%		$11.90$11.702,199 shs$11.60 million
03/21/2024$12.20$12.10
-0.82%		$12.10$11.517,482 shs$11.98 million
03/20/2024$12.05$12.20
+1.24%		$12.45$11.504,443 shs$12.08 million
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/19/2024$11.99$12.05
+0.50%		$12.05$11.376,355 shs$11.93 million
03/18/2024$11.71$11.99
+2.39%		$11.99$11.457,592 shs$11.87 million
03/15/2024$11.21$11.71
+4.46%		$12.00$11.356,080 shs$11.59 million
03/14/2024$11.05$11.21
+1.45%		$11.94$11.001,692 shs$11.10 million
03/13/2024$11.70$11.05
-5.56%		$11.30$10.7515,465 shs$10.94 million
03/12/2024$11.76$11.70
-0.51%		$11.75$11.0011,049 shs$11.61 million
03/11/2024$11.50$11.76
+2.26%		$12.00$10.5021,024 shs$11.64 million
03/08/2024$8.96$11.50
+28.35%		$11.50$9.1510,926 shs$11.39 million
03/07/2024$9.09$8.96
-1.43%		$9.44$8.961,963 shs$8.87 million
03/06/2024$9.37$9.09
-2.99%		$9.96$9.092,371 shs$9.00 million
03/05/2024$9.99$9.37
-6.21%		$9.81$9.378,436 shs$9.28 million
03/04/2024$9.05$9.99
+10.39%		$9.99$9.286,315 shs$9.89 million
03/01/2024$9.51$9.05
-4.84%		$9.43$8.7316,098 shs$8.96 million
02/29/2024$9.55$9.51
-0.42%		$9.61$9.486,974 shs$9.42 million
02/28/2024$10.28$9.55
-7.10%		$10.25$9.418,701 shs$9.45 million
02/27/2024$10.30$10.28
-0.19%		$10.28$9.6811,112 shs$10.20 million
02/26/2024$9.67$10.30
+6.51%		$10.30$9.883,798 shs$10.20 million
02/23/2024$10.67$9.67
-9.36%		$10.40$9.679,151 shs$9.57 million
02/22/2024$10.00$10.67
+6.69%		$11.78$10.414,050 shs$10.56 million
02/21/2024$9.59$10.00
+4.28%		$10.43$9.595,646 shs$9.90 million
02/20/2024$10.35$9.59
-7.34%		$9.98$9.508,995 shs$9.49 million
02/19/2024$10.35$10.35$10.35$10.001,300 shs$10.25 million
02/16/2024$10.49$10.35
-1.33%		$10.35$10.001,339 shs$10.25 million
02/15/2024$10.46$10.49
+0.29%		$10.49$10.2051 shs$10.39 million
02/14/2024$10.42$10.46
+0.34%		$10.93$10.135,061 shs$10.36 million

Related Companies:
This page (NASDAQ:ADXN) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News