2m 2m 2m 2m 2m 2m 2m
ADDEX THERAP SP ADS (ADXN)
NASDAQ
$2.93-$0.05 (-1.81%)
Price as of Oct 02, 2026 5:32 PM EDT- $3.2MMarket Cap
- -68.26%1-Year Change
- BiotechnologyIndustry
ADDEX THERAP SP ADS (ADXN)
$2.93-$0.05 (-1.81%)
- 1 Month-18.36%Low Price$2.76High Price$3.71
- 3 Months-47.90%Low Price$2.76High Price$6.34
- 1 Year-68.26%Low Price$2.76High Price$10.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 2.83 | 2.98 | 2.78 | 2.98 | +7.97% | 6,907 |
09/30/2026 | 2.91 | 2.91 | 2.67 | 2.76 | -6.44% | 5,254 |
09/29/2026 | 2.74 | 2.97 | 2.69 | 2.95 | +4.98% | 31,346 |
09/28/2026 | 3.69 | 3.74 | 2.56 | 2.81 | -23.01% | 90,657 |
09/28/2026 |
-$2.16 Earnings | |||||
09/25/2026 | 3.62 | 3.80 | 3.52 | 3.65 | +5.49% | 15,480 |
09/24/2026 | 3.45 | 3.60 | 3.40 | 3.46 | +0.29% | 7,865 |
09/23/2026 | 3.48 | 3.54 | 3.42 | 3.45 | -1.43% | 12,947 |
09/22/2026 | 3.50 | 3.53 | 3.23 | 3.50 | -0.85% | 4,894 |
09/21/2026 | 3.35 | 3.53 | 3.34 | 3.53 | +3.82% | 9,573 |
09/18/2026 | 3.37 | 3.44 | 3.37 | 3.40 | +1.19% | 3,002 |
09/17/2026 | 3.35 | 3.45 | 3.29 | 3.36 | 0.00% | 27,242 |
09/16/2026 | 3.29 | 3.44 | 3.22 | 3.36 | +3.07% | 40,308 |
09/15/2026 | 3.34 | 3.42 | 3.10 | 3.26 | -6.32% | 24,204 |
09/14/2026 | 3.39 | 3.48 | 3.21 | 3.48 | -0.29% | 14,087 |
09/11/2026 | 3.49 | 3.65 | 3.30 | 3.49 | +2.95% | 35,595 |
09/10/2026 | 3.67 | 3.80 | 3.39 | 3.39 | -6.09% | 14,165 |
09/09/2026 | 3.67 | 3.79 | 3.55 | 3.61 | -2.43% | 49,860 |
09/08/2026 | 3.65 | 3.84 | 3.53 | 3.70 | +1.37% | 60,149 |
09/04/2026 | 3.69 | 3.91 | 3.62 | 3.65 | -1.62% | 133,982 |
09/03/2026 | 3.66 | 3.91 | 3.43 | 3.71 | +5.40% | 174,009 |
09/02/2026 | 3.75 | 3.80 | 3.40 | 3.52 | -3.56% | 23,427 |
09/01/2026 | 3.86 | 3.87 | 3.63 | 3.65 | -6.89% | 22,887 |
08/31/2026 | 3.91 | 3.97 | 3.71 | 3.92 | +2.08% | 16,238 |
08/28/2026 | 3.97 | 4.07 | 3.83 | 3.84 | -0.26% | 21,658 |
08/27/2026 | 4.20 | 4.28 | 3.85 | 3.85 | -8.98% | 37,982 |
08/26/2026 | 4.43 | 4.43 | 3.86 | 4.23 | +8.46% | 97,934 |
08/25/2026 | 4.05 | 4.19 | 3.73 | 3.90 | -3.70% | 76,766 |
08/24/2026 | 4.59 | 4.59 | 3.76 | 4.05 | -18.02% | 200,889 |
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 |