2m 2m 2m 2m 2m 2m 2m
ADDEX THERAP SP ADS (ADXN)
NASDAQ
$6.91+$0.51 (+7.97%)
Price as of Jun 03, 2026 4:04 PM EDT- $8.4MMarket Cap
- -20.79%1-Year Change
- BiotechnologyIndustry
ADDEX THERAP SP ADS (ADXN)
$6.91+$0.51 (+7.97%)
- 1 Month-7.65%Low Price$6.40High Price$7.01
- 3 Months-9.22%Low Price$5.66High Price$7.26
- 1 Year-21.53%Low Price$5.66High Price$10.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/25/2026 | 7.85 | 7.85 | 7.42 | 7.85 | +8.28% | 1,933 |
02/23/2026 | 7.01 | 7.46 | 7.01 | 7.25 | +0.55% | 11,297 |
02/20/2026 | 7.35 | 7.35 | 7.21 | 7.21 | -2.63% | 1,134 |
02/19/2026 | 7.41 | 7.41 | 7.41 | 7.41 | +1.23% | 198 |
02/17/2026 | 7.47 | 7.47 | 7.32 | 7.32 | -2.99% | 1,626 |
02/13/2026 | 7.56 | 7.89 | 7.54 | 7.54 | -2.96% | 25,202 |
02/12/2026 | 7.72 | 7.89 | 7.68 | 7.77 | +0.65% | 2,004 |
02/11/2026 | 7.89 | 7.89 | 7.40 | 7.72 | -0.39% | 2,177 |
02/10/2026 | 7.95 | 7.95 | 7.44 | 7.75 | -3.12% | 8,938 |
02/09/2026 | 7.91 | 8.00 | 7.91 | 8.00 | +1.27% | 774 |
02/06/2026 | 7.99 | 7.99 | 7.62 | 7.90 | +2.60% | 2,412 |
02/05/2026 | 7.67 | 7.70 | 6.86 | 7.70 | +0.39% | 2,826 |
02/04/2026 | 7.70 | 7.70 | 7.67 | 7.67 | -0.52% | 2,540 |
02/03/2026 | 7.76 | 8.00 | 7.71 | 7.71 | +0.65% | 6,264 |
01/30/2026 | 7.60 | 7.66 | 7.60 | 7.66 | -7.04% | 1,747 |
01/29/2026 | 7.95 | 8.24 | 7.76 | 8.24 | +5.91% | 5,355 |
01/28/2026 | 8.01 | 8.01 | 7.78 | 7.78 | -2.51% | 5,006 |
01/27/2026 | 7.95 | 7.98 | 7.95 | 7.98 | +4.59% | 1,705 |
01/26/2026 | 7.63 | 7.63 | 7.63 | 7.63 | -4.62% | 1,377 |
01/23/2026 | 7.99 | 8.49 | 7.83 | 8.00 | 0.00% | 2,785 |
01/22/2026 | 8.35 | 8.35 | 8.00 | 8.00 | -3.61% | 3,368 |
01/21/2026 | 8.30 | 8.40 | 8.29 | 8.30 | +0.85% | 2,951 |
01/20/2026 | 8.35 | 8.75 | 7.86 | 8.23 | -1.20% | 11,024 |
01/16/2026 | 8.11 | 8.33 | 7.58 | 8.33 | +2.84% | 4,473 |
01/15/2026 | 8.23 | 8.23 | 7.58 | 8.10 | -1.34% | 1,413 |
01/14/2026 | 8.04 | 8.21 | 7.89 | 8.21 | -6.70% | 2,497 |
01/13/2026 | 8.64 | 10.43 | 7.00 | 8.80 | +6.93% | 112,240 |
01/12/2026 | 8.23 | 8.23 | 8.23 | 8.23 | +5.51% | 1,291 |
01/09/2026 | 7.72 | 7.80 | 7.72 | 7.80 | 0.00% | 1,260 |
01/08/2026 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | 3,894 |
01/07/2026 | 8.09 | 8.37 | 7.70 | 7.94 | -1.85% | 8,667 |
01/05/2026 | 7.74 | 8.09 | 7.74 | 8.09 | 0.00% | 1,356 |
01/02/2026 | 8.09 | 8.09 | 8.09 | 8.09 | +4.79% | 485 |
12/31/2025 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | 315 |
12/30/2025 | 7.74 | 7.74 | 7.74 | 7.74 | +0.78% | 281 |
12/29/2025 | 7.97 | 8.20 | 7.66 | 7.68 | -3.88% | 3,610 |
12/26/2025 | 7.89 | 8.28 | 7.69 | 7.99 | -2.56% | 3,098 |
12/24/2025 | 7.48 | 8.90 | 7.48 | 8.20 | -2.15% | 3,254 |