2m 2m 2m 2m 2m 2m 2m
ADDEX THERAP SP ADS (ADXN)
NASDAQ
$4.63-$0.31 (-6.26%)
Price as of Aug 21, 2026 7:59 PM EDT- $6.3MMarket Cap
- -43.41%1-Year Change
- BiotechnologyIndustry
ADDEX THERAP SP ADS (ADXN)
$4.63-$0.31 (-6.26%)
- 1 Month-16.20%Low Price$4.57High Price$5.95
- 3 Months-29.33%Low Price$4.57High Price$6.82
- 1 Year-43.41%Low Price$4.57High Price$10.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.87 | 6.05 | 4.60 | 4.94 | +8.10% | 7,270,693 |
08/20/2026 | 5.87 | 6.21 | 3.78 | 4.57 | -19.82% | 248,146 |
08/17/2026 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 406 |
08/10/2026 | 5.95 | 5.95 | 5.95 | 5.95 | +2.59% | 2,107 |
08/06/2026 | 5.72 | 5.80 | 5.67 | 5.80 | +1.93% | 2,105 |
08/04/2026 | 5.75 | 6.16 | 5.69 | 5.69 | +9.42% | 2,578 |
07/31/2026 | 5.90 | 6.00 | 5.04 | 5.20 | -7.06% | 4,357 |
07/30/2026 | 5.80 | 5.80 | 5.60 | 5.60 | -4.93% | 2,971 |
07/22/2026 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | 249 |
07/21/2026 | 5.86 | 5.90 | 5.86 | 5.90 | +5.27% | 797 |
07/20/2026 | 5.60 | 5.60 | 5.60 | 5.60 | -1.67% | 1,217 |
07/17/2026 | 6.16 | 6.16 | 5.70 | 5.70 | -4.12% | 1,320 |
07/16/2026 | 5.94 | 5.94 | 5.94 | 5.94 | -3.96% | 250 |
07/15/2026 | 6.00 | 6.19 | 5.92 | 6.19 | +6.64% | 2,558 |
07/14/2026 | 6.09 | 6.12 | 5.79 | 5.80 | +1.58% | 5,989 |
07/13/2026 | 5.84 | 6.45 | 5.68 | 5.71 | -9.94% | 6,307 |
07/10/2026 | 6.34 | 6.34 | 6.34 | 6.34 | +7.64% | 323 |
07/08/2026 | 5.89 | 5.89 | 5.89 | 5.89 | +1.73% | 386 |
07/02/2026 | 5.95 | 5.95 | 5.79 | 5.79 | +1.22% | 1,118 |
07/01/2026 | 5.80 | 6.01 | 5.72 | 5.72 | +0.35% | 1,286 |
06/30/2026 | 6.01 | 6.01 | 5.70 | 5.70 | -5.00% | 3,342 |
06/29/2026 | 6.00 | 6.00 | 5.89 | 6.00 | -1.15% | 3,610 |
06/26/2026 | 5.82 | 6.50 | 5.65 | 6.07 | +2.19% | 11,119 |
06/25/2026 | 6.06 | 6.06 | 5.61 | 5.94 | -1.00% | 6,797 |
06/25/2026 |
-$1.53 Earnings | |||||
06/24/2026 | 6.33 | 6.33 | 5.70 | 6.00 | -6.98% | 5,622 |
06/23/2026 | 6.00 | 6.45 | 5.61 | 6.45 | -1.07% | 1,756 |
06/22/2026 | 6.21 | 6.84 | 6.21 | 6.52 | +5.16% | 4,565 |
06/18/2026 | 6.50 | 6.75 | 6.11 | 6.20 | -0.16% | 2,890 |
06/17/2026 | 6.50 | 7.08 | 6.07 | 6.21 | 0.00% | 14,509 |
06/16/2026 | 6.27 | 6.29 | 6.20 | 6.21 | +3.50% | 2,872 |
06/15/2026 | 6.50 | 6.50 | 6.00 | 6.00 | -6.98% | 8,534 |
06/12/2026 | 6.13 | 7.03 | 5.99 | 6.45 | +4.03% | 21,353 |
06/11/2026 | 6.50 | 6.51 | 6.10 | 6.20 | -4.62% | 9,302 |
06/10/2026 | 7.27 | 7.27 | 6.50 | 6.50 | +4.33% | 4,974 |
06/09/2026 | 6.22 | 6.23 | 6.22 | 6.23 | +6.31% | 539 |
06/05/2026 | 5.86 | 5.86 | 5.86 | 5.86 | -12.54% | 178 |
06/04/2026 | 6.70 | 6.70 | 6.70 | 6.70 | +4.69% | 349 |
06/02/2026 | 6.63 | 6.63 | 6.40 | 6.40 | -3.76% | 966 |
06/01/2026 | 6.68 | 6.68 | 6.65 | 6.65 | 0.00% | 1,795 |
05/29/2026 | 6.65 | 6.65 | 6.65 | 6.65 | -2.49% | 3,248 |
05/27/2026 | 6.60 | 6.82 | 6.60 | 6.82 | +1.04% | 2,082 |
05/26/2026 | 6.75 | 6.76 | 6.60 | 6.75 | -1.17% | 4,279 |
05/22/2026 | 6.82 | 6.83 | 6.82 | 6.83 | -2.29% | 534 |
05/21/2026 | 6.78 | 6.99 | 6.75 | 6.99 | +3.10% | 998 |
05/20/2026 | 6.80 | 6.80 | 6.51 | 6.78 | -3.14% | 1,834 |
05/19/2026 | 6.81 | 7.00 | 6.81 | 7.00 | +2.49% | 845 |
05/18/2026 | 6.82 | 6.93 | 6.52 | 6.83 | +0.29% | 2,061 |
05/14/2026 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 318 |
05/13/2026 | 6.74 | 7.10 | 6.40 | 6.87 | +2.54% | 16,083 |
05/12/2026 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 363 |
05/11/2026 | 6.87 | 6.87 | 6.86 | 6.86 | +0.29% | 1,789 |
05/08/2026 | 6.90 | 6.90 | 6.29 | 6.84 | -2.43% | 4,664 |
05/07/2026 | 6.85 | 7.35 | 5.97 | 7.01 | +2.34% | 13,179 |
05/06/2026 | 7.19 | 7.19 | 6.85 | 6.85 | -0.72% | 2,671 |
05/05/2026 | 6.77 | 6.90 | 6.77 | 6.90 | -0.43% | 1,083 |
05/04/2026 | 6.91 | 6.93 | 6.91 | 6.93 | -1.00% | 537 |
05/01/2026 | 6.90 | 7.00 | 6.90 | 7.00 | +0.57% | 1,243 |
04/30/2026 | 7.00 | 7.00 | 6.90 | 6.96 | -0.57% | 4,748 |
04/30/2026 |
-$1.50 Earnings | |||||
04/29/2026 | 6.90 | 7.00 | 6.89 | 7.00 | +3.86% | 5,012 |
04/28/2026 | 7.19 | 7.23 | 6.18 | 6.74 | +2.28% | 12,278 |
04/27/2026 | 7.00 | 7.05 | 6.59 | 6.59 | -5.86% | 5,292 |
04/24/2026 | 7.11 | 7.50 | 6.73 | 7.00 | +14.01% | 12,114 |
04/23/2026 | 6.59 | 6.59 | 6.10 | 6.14 | -6.97% | 2,071 |
04/22/2026 | 7.00 | 7.00 | 6.60 | 6.60 | -6.12% | 2,671 |
04/21/2026 | 7.04 | 7.04 | 7.03 | 7.03 | +2.03% | 3,427 |
04/20/2026 | 6.41 | 6.89 | 6.41 | 6.89 | +2.53% | 992 |
04/17/2026 | 7.14 | 7.15 | 6.63 | 6.72 | -1.32% | 7,870 |
04/16/2026 | 7.31 | 7.50 | 6.81 | 6.81 | -2.71% | 7,652 |
04/15/2026 | 7.55 | 7.55 | 6.89 | 7.00 | -2.78% | 9,839 |
04/14/2026 | 7.37 | 7.60 | 6.65 | 7.20 | +9.10% | 10,225 |
04/13/2026 | 6.97 | 7.19 | 6.45 | 6.60 | 0.00% | 6,757 |
04/10/2026 | 6.48 | 6.85 | 6.48 | 6.60 | -5.59% | 1,002 |
04/09/2026 | 6.55 | 6.99 | 6.55 | 6.99 | +7.89% | 1,602 |
04/08/2026 | 6.70 | 7.40 | 6.48 | 6.48 | +6.23% | 13,076 |
04/07/2026 | 6.09 | 6.16 | 5.41 | 6.10 | +0.99% | 6,366 |
04/06/2026 | 5.89 | 6.04 | 5.89 | 6.04 | +5.60% | 2,076 |
04/02/2026 | 6.25 | 6.46 | 5.72 | 5.72 | -8.93% | 8,666 |
04/01/2026 | 5.99 | 6.28 | 5.99 | 6.28 | -0.16% | 1,878 |
03/31/2026 | 6.52 | 6.52 | 6.25 | 6.29 | -0.94% | 2,932 |
03/30/2026 | 6.75 | 6.95 | 6.34 | 6.35 | -5.22% | 4,166 |
03/27/2026 | 5.80 | 7.15 | 5.80 | 6.70 | +6.35% | 10,527 |
03/26/2026 | 6.20 | 6.66 | 6.20 | 6.30 | -3.15% | 8,199 |
03/25/2026 | 6.00 | 6.73 | 5.75 | 6.51 | +4.92% | 14,073 |
03/24/2026 | 6.20 | 6.20 | 5.64 | 6.20 | -0.32% | 890 |
03/23/2026 | 5.95 | 6.25 | 5.88 | 6.22 | +9.89% | 6,822 |
03/20/2026 | 5.66 | 5.66 | 5.66 | 5.66 | -2.92% | 891 |
03/19/2026 | 5.94 | 5.94 | 5.83 | 5.83 | -1.19% | 1,575 |
03/18/2026 | 6.20 | 6.20 | 5.57 | 5.90 | -14.24% | 7,615 |
03/17/2026 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 217 |
03/13/2026 | 6.29 | 7.15 | 6.29 | 6.88 | -5.21% | 1,399 |
03/11/2026 | 7.26 | 7.26 | 7.25 | 7.26 | +0.81% | 1,348 |
03/09/2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.42% | 585 |
03/06/2026 | 7.17 | 7.17 | 7.17 | 7.17 | +1.70% | 954 |
03/05/2026 | 7.12 | 7.12 | 7.05 | 7.05 | -0.98% | 428 |
03/04/2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.71% | 277 |
03/03/2026 | 7.07 | 7.07 | 7.07 | 7.07 | -2.88% | 484 |
02/27/2026 | 7.52 | 8.02 | 7.28 | 7.28 | +4.15% | 7,375 |
02/26/2026 | 7.44 | 7.44 | 6.99 | 6.99 | -10.95% | 591 |