Get the Stockscreener App
8.85
9.12%
+0.7399
Pre-market:
8.85
Addex Therapeutics Ltd ADR Stock (ADXN) Price History
The historical daily chart and data for Addex Therapeutics Ltd ADR stock (ADXN), show that the latest closing stock price as of May 02, 2024, is $8.85.
- Addex Therapeutics Ltd ADR all-time high stock price is $35.00, occurred on December 24, 2020.
- The lowest Addex Therapeutics Ltd ADR stock price recorded was $0.00 on November 13, 2020. Since then, Addex Therapeutics Ltd ADR's stock price has risen over to $8.85 now.
- The 52-week high stock price for ADXN is $27.90, representing a 215.25% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for ADXN is $0.325, indicating a -96.33% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Addex Therapeutics Ltd ADR (ADXN) stock in the beginning of 2023 was $6.679. The stock closed the year at $0.6301, a loss of over -90.57% for the year.
The table below shows more information about ADXN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $9.87 | $8.11 | $1.76 | 19,475.0 | +9.12% |
| May 01, 2024 | $8.49 | $8.00 | $0.489 | 15,607.0 | +6.01% |
| Apr 30, 2024 | $8.36 | $7.65 | $0.71 | 63,579.0 | +1.46% |
| Apr 29, 2024 | $9.21 | $7.50 | $1.71 | 160,313.0 | -53.17% |
| Apr 26, 2024 | $17.05 | $13.99 | $3.06 | 21,438.0 | +4.48% |
| Apr 25, 2024 | $16.10 | $15.20 | $0.90 | 5,071.0 | -0.90% |
| Apr 24, 2024 | $16.89 | $15.09 | $1.80 | 11,507.0 | -17.02% |
| Apr 23, 2024 | $18.74 | $17.50 | $1.24 | 12,934.0 | -2.80% |
| Apr 22, 2024 | $20.04 | $18.95 | $1.09 | 6,442.0 | -3.84% |
| Apr 19, 2024 | $20.60 | $17.00 | $3.60 | 19,537.0 | -4.34% |
| Apr 18, 2024 | $24.69 | $20.60 | $4.09 | 18,769.0 | -4.73% |
| Apr 17, 2024 | $25.19 | $20.75 | $4.44 | 16,277.0 | -2.65% |
| Apr 16, 2024 | $22.90 | $20.75 | $2.15 | 20,781.0 | -8.69% |
| Apr 15, 2024 | $25.60 | $22.16 | $3.44 | 18,321.0 | -3.21% |
| Apr 12, 2024 | $26.59 | $23.44 | $3.15 | 7,557.0 | -2.22% |
| Apr 11, 2024 | $26.50 | $24.81 | $1.69 | 15,168.0 | -4.00% |
| Apr 10, 2024 | $27.40 | $23.52 | $3.88 | 16,113.0 | -2.37% |
| Apr 09, 2024 | $27.90 | $23.00 | $4.90 | 147,608.0 | +29.77% |
| Apr 08, 2024 | $21.80 | $17.49 | $4.31 | 40,204.0 | +20.31% |
| Apr 05, 2024 | $17.87 | $16.20 | $1.67 | 9,151.0 | +9.10% |
| Apr 04, 2024 | $18.74 | $16.02 | $2.72 | 56,551.0 | +6.33% |
| Apr 03, 2024 | $17.50 | $14.50 | $3.00 | 294,413.0 | +16.35% |
Addex Therapeutics Ltd ADR Stock (ADXN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Addex Therapeutics Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Addex Therapeutics Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Addex Therapeutics Ltd ADR Stock (ADXN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.87 | $8.00 | $1.87 | 54,557.0 | +15.69% |
| Apr, 2024 | $27.90 | $7.50 | $20.40 | 972,850.0 | -40.23% |
| Mar, 2024 | $12.92 | $8.73 | $4.19 | 145,829.0 | +34.60% |
| Feb, 2024 | $11.78 | $9.32 | $2.46 | 102,682.0 | -8.12% |
| Jan, 2024 | $13.50 | $5.90 | $7.60 | 328,812.0 | +71.07% |
Addex Therapeutics Ltd ADR Stock (ADXN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.13 | $5.00 | $2.13 | 152,596.0 | +9.01% |
| Nov, 2023 | $6.80 | $5.10 | $1.70 | 218,242.0 | -11.76% |
| Oct, 2023 | $7.61 | $0.325 | $7.29 | 2,011,107.0 | +1,537% |
| Sep, 2023 | $0.5368 | $0.3401 | $0.1967 | 1,208,976.0 | -17.71% |
| Aug, 2023 | $0.60 | $0.45 | $0.15 | 726,097.0 | -16.61% |
| Jul, 2023 | $0.63 | $0.5153 | $0.1147 | 928,456.0 | +7.49% |
| Jun, 2023 | $0.7199 | $0.4221 | $0.2978 | 2,044,874.0 | -19.74% |
| May, 2023 | $1.00 | $0.64 | $0.36 | 18,872,158.0 | -8.54% |
| Apr, 2023 | $1.10 | $0.627 | $0.473 | 10,036,461.0 | -24.99% |
| Mar, 2023 | $2.28 | $0.89 | $1.39 | 5,265,100.0 | -53.84% |
| Feb, 2023 | $2.26 | $1.06 | $1.20 | 11,375,743.0 | +91.59% |
| Jan, 2023 | $1.13 | $0.65 | $0.48 | 3,878,249.0 | +69.81% |
Addex Therapeutics Ltd ADR Stock (ADXN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.79 | $0.55 | $0.24 | 2,291,475.0 | -18.16% |
| Nov, 2022 | $0.88 | $0.6675 | $0.2125 | 5,244,708.0 | -9.42% |
| Oct, 2022 | $0.99 | $0.6417 | $0.3483 | 1,315,060.0 | +6.28% |
| Sep, 2022 | $1.10 | $0.68 | $0.42 | 2,025,596.0 | -25.94% |
| Aug, 2022 | $1.55 | $0.968 | $0.582 | 9,032,880.0 | -6.71% |
| Jul, 2022 | $2.49 | $0.86 | $1.63 | 176,155,008.0 | +0.67% |
| Jun, 2022 | $4.33 | $1.03 | $3.30 | 1,539,858.0 | -69.50% |
| May, 2022 | $4.94 | $2.80 | $2.14 | 154,696.0 | -27.22% |
| Apr, 2022 | $5.45 | $4.06 | $1.39 | 90,560.0 | +1.97% |
| Mar, 2022 | $5.50 | $4.27 | $1.23 | 45,663.0 | -4.33% |
| Feb, 2022 | $6.24 | $5.01 | $1.23 | 51,739.0 | -7.33% |
| Jan, 2022 | $6.83 | $5.10 | $1.73 | 109,433.0 | -8.90% |
0.56%
3.58%
Cap:
|
Volume (24h):