Addex Therapeutics Ltd (ADXN) NASDAQ

6.40

-0.25(-3.76%)

Updated at June 02 04:00PM

Currency In USD

ADXN Historical Return

If you invested $1000 in Addex Therapeutics Ltd (ADXN) since IPO date, it would be worth $28.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $32.65, while $1000 invested 1 year ago would be worth $792.08. This corresponds to total returns of -97.17%, -96.73%, -20.79%, respectively, with annualized returns of -43.16%, -49.54%, -20.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADXN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.63	6.4	6.4	6.63	6.4	957
June 01, 2026	6.68	6.65	6.65	6.68	6.65	1,795
May 29, 2026	6.65	6.65	6.65	6.65	6.65	3,248
May 28, 2026	6.76	6.99	6.99	6.99	6.48	45
May 27, 2026	6.6	6.82	6.82	6.82	6.6	2,082
May 26, 2026	6.75	6.75	6.75	6.76	6.6	4,279
May 22, 2026	6.82	6.83	6.83	6.83	6.82	534
May 21, 2026	6.78	6.99	6.99	6.99	6.75	998
May 20, 2026	6.8	6.78	6.78	6.8	6.51	1,834
May 19, 2026	6.81	7	7	7	6.81	845
May 18, 2026	6.82	6.83	6.83	6.93	6.52	2,061
May 15, 2026	6.81	7.1	7.1	7.1	6.81	1,499
May 14, 2026	6.81	6.81	6.81	6.81	6.81	318
May 13, 2026	6.74	6.87	6.87	7.1	6.71	6,025
May 12, 2026	6.7	6.7	6.7	6.7	6.7	290
May 11, 2026	6.87	6.86	6.86	6.87	6.86	1,737
May 08, 2026	6.9	6.84	6.84	6.9	6.29	4,664
May 07, 2026	6.85	7.01	7.01	7.35	5.97	13,179
May 06, 2026	7.19	6.85	6.85	7.19	6.85	2,671
May 05, 2026	6.77	6.9	6.9	6.9	6.77	1,083
May 04, 2026	6.91	6.93	6.93	6.93	6.91	537
May 01, 2026	6.9	7	7	7	6.9	1,243
April 30, 2026	7	6.96	6.96	7	6.9	4,748
April 29, 2026	6.9	7	7	7	6.89	5,012
April 28, 2026	7.19	6.74	6.74	7.23	6.18	12,276
April 27, 2026	7	6.59	6.59	7.05	6.59	5,535
April 24, 2026	7.11	7	7	7.5	6.73	12,010
April 23, 2026	6.59	6.14	6.14	6.59	6.1	2,022
April 22, 2026	7	6.6	6.6	7	6.6	2,657
April 21, 2026	7.04	7.03	7.03	7.04	7.03	3,427
April 20, 2026	6.41	6.89	6.89	6.89	6.41	992
April 17, 2026	7.14	6.72	6.72	7.15	6.63	7,870
April 16, 2026	7.31	6.81	6.81	7.5	6.81	7,652
April 15, 2026	7.55	7	7	7.55	6.89	9,839
April 14, 2026	7.37	7.2	7.2	7.6	6.65	10,165
April 13, 2026	6.97	6.6	6.6	7.19	6.45	6,757
April 10, 2026	6.48	6.6	6.6	6.85	6.48	1,002
April 09, 2026	6.55	6.99	6.99	6.99	6.55	1,602
April 08, 2026	6.7	6.48	6.48	7.4	6.48	13,076
April 07, 2026	6.09	6.1	6.1	6.16	5.41	6,466
April 06, 2026	5.89	6.04	6.04	6.04	5.89	1,986
April 02, 2026	6.25	5.72	5.72	6.46	5.72	8,650
April 01, 2026	5.99	6.28	6.28	6.28	5.99	1,878
March 31, 2026	6.52	6.29	6.29	6.52	6.25	2,932
March 30, 2026	6.75	6.35	6.35	6.95	6.34	4,166
March 27, 2026	5.8	6.7	6.7	7.15	5.8	10,527
March 26, 2026	6.2	6.3	6.3	6.66	6.2	8,199
March 25, 2026	6	6.51	6.51	6.73	5.75	14,071
March 24, 2026	6.2	6.2	6.2	6.2	5.64	890
March 23, 2026	5.95	6.22	6.22	6.25	5.88	6,822
March 20, 2026	5.66	5.66	5.66	5.66	5.66	891
March 19, 2026	5.94	5.83	5.83	5.94	5.83	1,574
March 18, 2026	6.2	5.9	5.9	6.2	5.57	7,614
March 17, 2026	6.88	6.88	6.88	6.88	6.88	217
March 16, 2026	6.42	6.88	6.88	7.13	6.42	126
March 13, 2026	6.29	6.88	6.88	7.15	6.29	1,381
March 12, 2026	7.12	6.48	7.26	7.12	6.48	1
March 11, 2026	7.26	7.26	7.26	7.26	7.25	1,348
March 10, 2026	7.14	7.24	7.2	7.25	6.81	2
March 09, 2026	7.2	7.2	7.2	7.2	7.2	580