Addex Therapeutics Ltd (ADXN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADXN Historical Return
If you invested $1000 in Addex Therapeutics Ltd (ADXN) since IPO date, it would be worth $15.53 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.32, while $1000 invested 1 year ago would be worth $399.77. This corresponds to total returns of -98.45%, -98.17%, -60.02%, respectively, with annualized returns of -46.88%, -55.08%, -60.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADXN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 6.04 | 5.78 | 5.78 | 6.04 | 5.67 | 853 |
| July 02, 2026 | 5.95 | 5.79 | 5.79 | 5.95 | 5.79 | 1,118 |
| July 01, 2026 | 5.8 | 5.72 | 5.72 | 6.01 | 5.72 | 1,286 |
| June 30, 2026 | 5.86 | 5.7 | 5.7 | 6.08 | 5.65 | 3,340 |
| June 29, 2026 | 6 | 6 | 6 | 6 | 5.89 | 3,610 |
| June 26, 2026 | 5.82 | 6.07 | 6.07 | 6.5 | 5.65 | 11,119 |
| June 25, 2026 | 6.06 | 5.94 | 5.94 | 6.06 | 5.61 | 6,879 |
| June 24, 2026 | 6.33 | 6 | 6 | 6.33 | 5.7 | 5,555 |
| June 23, 2026 | 6 | 6.45 | 6.45 | 6.45 | 5.61 | 1,756 |
| June 22, 2026 | 6.21 | 6.52 | 6.52 | 6.84 | 6.21 | 4,565 |
| June 18, 2026 | 6.5 | 6.2 | 6.2 | 6.75 | 6.11 | 2,890 |
| June 17, 2026 | 6.5 | 6.21 | 6.21 | 7.08 | 6.07 | 14,509 |
| June 16, 2026 | 6.27 | 6.21 | 6.21 | 6.29 | 6.2 | 2,872 |
| June 15, 2026 | 6.5 | 6 | 6 | 6.5 | 6 | 8,529 |
AD
