Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Addex Therapeut (ADXN.US) Share Price

Price $7.69 on 12-12-2025 at 22:35:01
Change $-0.41 -5.06%
Buy $9.00
Sell $3.00
Last Trade: Sell 1.00 at $7.69
Day's Volume: 1
Last Close: $7.75
Open: $7.83
ISIN: US00654J2069
Day's Range $0.00 - $0.00
52wk Range: $7.01 - $22.00
Market Capitalisation: $12.24m
VWAP: $7.69
Shares in Issue: 218.65m

Addex Therapeut (ADXN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $7.69 Ordinary
07:00:09 - 12-Dec-25
See more Addex Therapeut trades

Addex Therapeut (ADXN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 7.83 7.83 7.75 7.75 1
11th Dec 2025 (Thu) 7.83 7.83 7.81 8.10 1,014
10th Dec 2025 (Wed) 7.80 7.80 7.41 7.41 96
9th Dec 2025 (Tue) 7.80 7.80 7.80 7.585 1,081
8th Dec 2025 (Mon) 7.59 8.05 7.59 8.05 19
5th Dec 2025 (Fri) 7.59 7.77 7.59 7.77 80
4th Dec 2025 (Thu) 7.59 8.3805 7.59 8.3805 157
3rd Dec 2025 (Wed) 7.59 8.99 7.59 8.99 664
2nd Dec 2025 (Tue) 7.59 8.05 7.59 8.05 258
1st Dec 2025 (Mon) 7.59 8.09 7.59 8.20 9,667
28th Nov 2025 (Fri) 7.79 7.79 7.6645 7.6645 36
27th Nov 2025 (Thu) 7.79 7.79 7.59 7.80 1,827
26th Nov 2025 (Wed) 7.79 7.79 7.59 7.80 1,061
25th Nov 2025 (Tue) 7.71 7.80 7.71 7.80 120
24th Nov 2025 (Mon) 7.71 7.71 7.62 7.30 72
21st Nov 2025 (Fri) 7.86 7.86 7.86 7.50 324
20th Nov 2025 (Thu) 8.47 8.47 8.30 8.30 0
19th Nov 2025 (Wed) 8.47 8.47 8.30 8.30 32
18th Nov 2025 (Tue) 8.47 8.9599 8.47 8.9599 1
17th Nov 2025 (Mon) 8.47 8.47 8.40 8.40 21
14th Nov 2025 (Fri) 8.47 8.47 8.47 8.47 149
13th Nov 2025 (Thu) 8.52 8.60 8.52 8.60 0
See more Addex Therapeut price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered