Addex Therapeutics Ltd (ADXN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Addex Therapeutics Ltd (ADXN) since IPO date, it would be worth $13.19 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15.86, while $1000 invested 1 year ago would be worth $317.36. This corresponds to total returns of -98.68%, -98.41%, -68.26%, respectively, with annualized returns of -47.89%, -56.36%, -68.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.83 | 2.98 | 2.98 | 2.98 | 2.78 | 5,717 |
| September 30, 2026 | 2.91 | 2.76 | 2.76 | 2.91 | 2.67 | 4,841 |
| September 29, 2026 | 2.74 | 2.95 | 2.95 | 2.95 | 2.69 | 30,210 |
| September 28, 2026 | 2.7 | 2.81 | 2.81 | 3.32 | 2.56 | 76,397 |
| September 25, 2026 | 3.86 | 3.65 | 3.65 | 3.86 | 3.52 | 14,625 |
| September 24, 2026 | 3.4 | 3.46 | 3.46 | 3.71 | 3.4 | 7,700 |
| September 23, 2026 | 3.44 | 3.45 | 3.45 | 3.52 | 3.42 | 12,711 |
| September 22, 2026 | 3.5 | 3.5 | 3.5 | 3.53 | 3.23 | 4,584 |
| September 21, 2026 | 3.35 | 3.53 | 3.53 | 3.57 | 3.34 | 8,037 |
| September 18, 2026 | 3.37 | 3.4 | 3.4 | 3.48 | 3.37 | 2,112 |
| September 17, 2026 | 3.35 | 3.36 | 3.36 | 3.43 | 3.3 | 27,229 |
| September 16, 2026 | 3.4 | 3.36 | 3.36 | 3.44 | 3.22 | 40,303 |
| September 15, 2026 | 3.34 | 3.26 | 3.26 | 3.5 | 3.17 | 24,182 |
| September 11, 2026 | 3.51 | 3.49 | 3.49 | 3.55 | 3.36 | 35,595 |
| September 10, 2026 | 3.67 | 3.39 | 3.39 | 3.83 | 3.39 | 14,162 |
| September 09, 2026 | 3.67 | 3.61 | 3.61 | 3.79 | 3.55 | 49,787 |
| September 08, 2026 | 3.65 | 3.7 | 3.7 | 3.84 | 3.53 | 60,149 |
| September 04, 2026 | 3.69 | 3.65 | 3.65 | 3.83 | 3.57 | 133,982 |
| September 03, 2026 | 3.66 | 3.71 | 3.71 | 3.91 | 3.43 | 0 |
| September 02, 2026 | 3.75 | 3.52 | 3.52 | 3.8 | 3.4 | 23,293 |
| September 01, 2026 | 3.86 | 3.65 | 3.65 | 3.87 | 3.63 | 22,665 |
| August 31, 2026 | 3.91 | 3.92 | 3.92 | 3.97 | 3.71 | 16,158 |
| August 28, 2026 | 3.97 | 3.84 | 3.84 | 4.07 | 3.83 | 21,556 |
| August 27, 2026 | 4.2 | 3.85 | 3.85 | 4.28 | 3.85 | 37,651 |
| August 26, 2026 | 4.08 | 4.23 | 4.23 | 4.43 | 3.86 | 97,816 |
| August 25, 2026 | 4.05 | 3.9 | 3.9 | 4.19 | 3.73 | 0 |
| August 24, 2026 | 4.59 | 4.05 | 4.05 | 4.59 | 3.76 | 0 |
| August 21, 2026 | 5.87 | 4.94 | 4.94 | 6.03 | 4.6 | 7.22M |
| August 20, 2026 | 5.87 | 4.57 | 4.57 | 6.21 | 3.78 | 245,599 |
| August 19, 2026 | 5.74 | 5.98 | 5.98 | 5.98 | 5.74 | 110 |
| August 18, 2026 | 5.7 | 5.57 | 5.57 | 5.99 | 5.57 | 0 |
| August 17, 2026 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 406 |
| August 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 104 |
| August 13, 2026 | 5.86 | 5.55 | 5.55 | 5.86 | 5.55 | 446 |
| August 12, 2026 | 5.98 | 5.95 | 5.95 | 6 | 5.38 | 52 |
| August 11, 2026 | 5.93 | 5.86 | 5.86 | 5.93 | 5.55 | 1 |
| August 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,107 |
| August 07, 2026 | 5.42 | 5.4 | 5.4 | 5.85 | 5.4 | 57 |
| August 06, 2026 | 5.72 | 5.8 | 5.8 | 5.8 | 5.67 | 2,105 |
| August 05, 2026 | 5.42 | 5.22 | 5.22 | 5.75 | 5.22 | 2 |
| August 04, 2026 | 5.75 | 5.69 | 5.69 | 6.16 | 5.69 | 2,808 |
| August 03, 2026 | 5.53 | 6.07 | 6.07 | 6.08 | 5.41 | 904 |
| July 31, 2026 | 5.9 | 5.2 | 5.2 | 6 | 5.04 | 4,357 |
| July 30, 2026 | 5.8 | 5.6 | 5.6 | 5.8 | 5.6 | 3,069 |
| July 29, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 1,817 |
| July 28, 2026 | 5.95 | 6.08 | 6.08 | 6.08 | 5.95 | 18 |
| July 27, 2026 | 6.05 | 6.16 | 6.16 | 6.16 | 5.82 | 0 |
| July 23, 2026 | 6 | 6 | 6 | 6 | 5.89 | 3 |
| July 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.6 | 249 |
| July 21, 2026 | 5.86 | 5.9 | 5.9 | 5.9 | 5.86 | 790 |
| July 20, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 1,217 |
| July 17, 2026 | 6.16 | 5.7 | 5.7 | 6.16 | 5.7 | 1,298 |
| July 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 250 |
| July 15, 2026 | 6 | 6.19 | 6.19 | 6.19 | 5.92 | 2,558 |
| July 14, 2026 | 6.09 | 5.8 | 5.8 | 6.12 | 5.79 | 5,989 |
| July 13, 2026 | 5.84 | 5.71 | 5.71 | 6.45 | 5.68 | 6,306 |
| July 10, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 323 |
| July 09, 2026 | 5.8 | 5.8 | 5.8 | 6.29 | 5.8 | 39 |
| July 08, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 386 |
| July 07, 2026 | 6 | 5.79 | 5.79 | 6 | 5.79 | 132 |