5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+13.03%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-17.22%
YEAR-TO-DATE PERFORMANCE
+14.00%
1 YEAR PERFORMANCE
-27.78%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.55 | $7.01 (-7.09%) | $7.55 | $6.94 | 5,415 | $6.13 M |
| 03/12/2025 | $7.31 | $7.61 (4.1%) | $8.00 | $7.20 | 6,705 | $6.19 M |
| 03/11/2025 | $7.21 | $6.77 (-6.1%) | $7.25 | $6.77 | 8,432 | $5.50 M |
| 03/10/2025 | $7.25 | $7.35 (1.38%) | $7.70 | $7.14 | 10,200 | $5.97 M |
| 03/07/2025 | $7.82 | $7.70 (-1.53%) | $8.70 | $7.51 | 6,017 | $6.26 M |
| 03/06/2025 | $8.00 | $8.00 (0%) | $8.00 | $7.80 | 8,681 | $6.50 M |
| 03/05/2025 | $7.40 | $7.70 (4.05%) | $7.95 | $7.25 | 2,620 | $6.26 M |
| 03/04/2025 | $7.10 | $7.61 (7.18%) | $7.87 | $7.10 | 7,618 | $6.19 M |
| 03/03/2025 | $8.59 | $8.25 (-3.96%) | $8.92 | $8.01 | 12,831 | $6.71 M |
| 02/28/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.45 | 1,600 | $6.91 M |
| 02/27/2025 | $8.45 | $8.50 (0.59%) | $8.50 | $8.23 | 1,121 | $6.91 M |
| 02/26/2025 | $8.74 | $8.45 (-3.32%) | $9.00 | $8.18 | 9,326 | $6.87 M |
| 02/25/2025 | $9.26 | $8.05 (-13.07%) | $9.50 | $7.25 | 16,121 | $6.54 M |
| 02/24/2025 | $8.65 | $9.00 (4.05%) | $9.84 | $7.88 | 46,100 | $7.32 M |
| 02/21/2025 | $7.69 | $7.52 (-2.21%) | $7.78 | $7.30 | 7,012 | $6.11 M |
| 02/20/2025 | $7.27 | $7.80 (7.29%) | $7.80 | $7.22 | 8,572 | $6.34 M |
| 02/19/2025 | $7.23 | $7.72 (6.78%) | $7.72 | $6.67 | 2,630 | $6.27 M |
| 02/18/2025 | $7.30 | $7.31 (0.14%) | $7.89 | $7.30 | 3,700 | $5.94 M |
| 02/14/2025 | $7.49 | $7.36 (-1.74%) | $7.49 | $7.36 | 2,810 | $5.98 M |
| 02/13/2025 | $7.06 | $7.06 (0%) | $7.06 | $7.06 | 0 | $5.74 M |
| 02/12/2025 | $7.16 | $7.06 (-1.4%) | $7.16 | $7.06 | 7,100 | $5.74 M |
| 02/11/2025 | $7.41 | $6.73 (-9.18%) | $7.62 | $6.73 | 11,129 | $5.47 M |
| 02/10/2025 | $7.74 | $7.35 (-5.04%) | $7.90 | $7.25 | 8,496 | $5.97 M |
| 02/07/2025 | $7.76 | $7.74 (-0.26%) | $7.86 | $7.49 | 4,100 | $6.29 M |
| 02/06/2025 | $7.74 | $7.74 (0%) | $7.74 | $7.74 | 837 | $6.29 M |
| 02/05/2025 | $7.49 | $7.74 (3.34%) | $7.76 | $7.49 | 3,600 | $6.29 M |
| 02/04/2025 | $8.04 | $8.04 (0%) | $8.04 | $8.04 | 1,000 | $6.53 M |
| 02/03/2025 | $7.31 | $7.31 (0%) | $7.49 | $7.20 | 5,600 | $5.94 M |
| 01/31/2025 | $7.79 | $7.70 (-1.16%) | $7.81 | $7.57 | 7,000 | $6.26 M |
| 01/30/2025 | $7.92 | $7.31 (-7.7%) | $7.98 | $6.81 | 74,500 | $5.94 M |
| 01/29/2025 | $7.93 | $7.56 (-4.67%) | $7.95 | $7.38 | 4,021 | $6.14 M |
| 01/28/2025 | $8.30 | $7.61 (-8.31%) | $8.31 | $7.61 | 5,611 | $6.19 M |
| 01/27/2025 | $8.51 | $8.53 (0.24%) | $8.53 | $8.10 | 26,900 | $6.93 M |
| 01/24/2025 | $8.35 | $8.47 (1.44%) | $8.74 | $7.22 | 44,726 | $6.88 M |
| 01/23/2025 | $7.82 | $7.76 (-0.77%) | $7.82 | $7.76 | 3,000 | $6.31 M |
| 01/22/2025 | $7.74 | $7.70 (-0.52%) | $7.82 | $7.35 | 8,314 | $6.26 M |
| 01/21/2025 | $8.00 | $7.69 (-3.87%) | $8.40 | $7.35 | 74,745 | $6.25 M |
| 01/17/2025 | $8.11 | $7.97 (-1.73%) | $8.11 | $7.92 | 5,100 | $6.48 M |
| 01/16/2025 | $7.88 | $7.95 (0.89%) | $7.95 | $7.71 | 45,500 | $6.46 M |
| 01/15/2025 | $7.88 | $7.75 (-1.65%) | $7.88 | $7.60 | 16,695 | $6.30 M |
| 01/14/2025 | $7.96 | $7.39 (-7.16%) | $8.36 | $7.39 | 74,817 | $6.01 M |
| 01/13/2025 | $7.99 | $7.65 (-4.26%) | $8.36 | $7.28 | 68,443 | $6.22 M |
| 01/10/2025 | $8.36 | $7.52 (-10.05%) | $8.50 | $7.52 | 18,831 | $6.11 M |
| 01/08/2025 | $8.22 | $8.09 (-1.58%) | $8.70 | $7.38 | 112,900 | $6.58 M |
| 01/07/2025 | $8.54 | $8.20 (-3.98%) | $8.70 | $8.20 | 22,021 | $6.66 M |
| 01/06/2025 | $8.93 | $7.98 (-10.64%) | $8.93 | $7.98 | 7,600 | $6.49 M |
| 01/03/2025 | $8.02 | $8.37 (4.36%) | $8.50 | $8.01 | 8,041 | $6.80 M |
| 01/02/2025 | $7.60 | $7.54 (-0.79%) | $7.78 | $7.54 | 6,113 | $6.13 M |
| 12/31/2024 | $8.05 | $7.00 (-13.04%) | $8.66 | $7.00 | 25,661 | $5.69 M |
| 12/30/2024 | $8.03 | $8.24 (2.62%) | $8.24 | $7.26 | 5,624 | $6.70 M |
| 12/27/2024 | $7.12 | $7.52 (5.62%) | $7.55 | $7.12 | 4,900 | $6.11 M |
| 12/26/2024 | $8.10 | $7.81 (-3.58%) | $8.65 | $7.81 | 21,808 | $6.35 M |
| 12/24/2024 | $7.87 | $7.99 (1.52%) | $7.99 | $7.63 | 1,446 | $6.49 M |
| 12/23/2024 | $7.97 | $7.63 (-4.27%) | $8.14 | $7.63 | 7,737 | $6.20 M |
| 12/20/2024 | $7.84 | $7.90 (0.77%) | $7.90 | $7.84 | 12,111 | $6.42 M |
| 12/19/2024 | $7.75 | $7.86 (1.42%) | $8.32 | $7.63 | 29,682 | $6.39 M |
| 12/18/2024 | $7.88 | $7.62 (-3.3%) | $8.09 | $7.62 | 6,600 | $6.19 M |
| 12/17/2024 | $8.10 | $7.80 (-3.7%) | $8.10 | $7.80 | 3,534 | $6.34 M |
| 12/16/2024 | $7.81 | $7.85 (0.51%) | $8.28 | $7.81 | 8,400 | $6.38 M |
| 12/13/2024 | $8.40 | $8.00 (-4.76%) | $8.40 | $7.95 | 13,328 | $6.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
