The highest closing price for Addex Therapeutics (ADXN) last month was $3.71, on September 3. It was down 28.5% for the month. The latest price is $3.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $2.91 | $2.91 | $2.67 | $2.76 | 5,100 |
September 29 2026 | $2.74 | $2.97 | $2.69 | $2.95 | 31,300 |
September 28 2026 | $3.69 | $3.74 | $2.56 | $2.81 | 90,700 |
September 25 2026 | $3.62 | $3.80 | $3.52 | $3.65 | 15,300 |
September 24 2026 | $3.45 | $3.60 | $3.40 | $3.46 | 7,900 |
September 23 2026 | $3.48 | $3.54 | $3.42 | $3.45 | 12,800 |
September 22 2026 | $3.50 | $3.53 | $3.23 | $3.50 | 4,800 |
September 21 2026 | $3.35 | $3.53 | $3.34 | $3.53 | 9,600 |
September 18 2026 | $3.37 | $3.44 | $3.37 | $3.40 | 3,000 |
September 17 2026 | $3.35 | $3.45 | $3.29 | $3.36 | 27,200 |
September 16 2026 | $3.29 | $3.44 | $3.22 | $3.36 | 40,300 |
September 15 2026 | $3.34 | $3.42 | $3.10 | $3.26 | 24,200 |
September 14 2026 | $3.39 | $3.48 | $3.21 | $3.48 | 14,100 |
September 11 2026 | $3.49 | $3.65 | $3.30 | $3.49 | 35,600 |
September 10 2026 | $3.67 | $3.80 | $3.39 | $3.39 | 14,200 |
September 09 2026 | $3.67 | $3.79 | $3.55 | $3.61 | 49,800 |
September 08 2026 | $3.65 | $3.84 | $3.53 | $3.70 | 60,100 |
September 04 2026 | $3.69 | $3.91 | $3.62 | $3.65 | 134,000 |
September 03 2026 | $3.66 | $3.91 | $3.43 | $3.71 | 174,000 |
September 02 2026 | $3.75 | $3.80 | $3.40 | $3.52 | 23,300 |
September 01 2026 | $3.86 | $3.87 | $3.63 | $3.65 | 22,700 |
Daily pricing data for Addex Therapeutics dates back to 1/29/2020, and may be incomplete.