Addex Therapeutics

ADXN
🏛️ usa →
8.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.63 0.65 0.60 0.63 0.1M
2022-12-29 0.61 0.63 0.60 0.63 0.1M
2022-12-28 0.59 0.61 0.58 0.60 0.0M
2022-12-27 0.59 0.63 0.57 0.60 0.1M
2022-12-23 0.56 0.60 0.56 0.56 0.0M
2022-12-22 0.61 0.61 0.55 0.55 0.2M
2022-12-21 0.62 0.63 0.57 0.60 0.1M
2022-12-20 0.59 0.65 0.58 0.61 0.1M
2022-12-19 0.58 0.65 0.58 0.60 0.0M
2022-12-16 0.61 0.64 0.58 0.62 0.1M
2022-12-15 0.64 0.65 0.60 0.61 0.2M
2022-12-14 0.65 0.69 0.62 0.62 0.0M
2022-12-13 0.72 0.72 0.62 0.63 0.1M
2022-12-12 0.66 0.69 0.63 0.64 0.1M
2022-12-09 0.67 0.69 0.63 0.65 0.1M
2022-12-08 0.64 0.68 0.63 0.64 0.2M
2022-12-07 0.72 0.73 0.55 0.62 0.5M
2022-12-06 0.73 0.73 0.70 0.71 0.1M
2022-12-05 0.78 0.78 0.72 0.72 0.2M
2022-12-02 0.77 0.79 0.75 0.77 0.1M
2022-12-01 0.76 0.79 0.71 0.75 0.1M
2022-11-30 0.76 0.79 0.74 0.77 0.1M
2022-11-29 0.79 0.80 0.76 0.78 0.1M
2022-11-28 0.82 0.83 0.77 0.80 0.0M
2022-11-25 0.80 0.83 0.80 0.82 0.0M
2022-11-23 0.79 0.85 0.79 0.82 0.1M
2022-11-22 0.82 0.83 0.78 0.81 0.1M
2022-11-21 0.80 0.85 0.80 0.82 0.1M
2022-11-18 0.80 0.87 0.75 0.85 0.2M
2022-11-17 0.83 0.86 0.80 0.81 0.1M
2022-11-16 0.82 0.86 0.80 0.83 0.1M
2022-11-15 0.77 0.87 0.77 0.82 0.4M
2022-11-14 0.78 0.87 0.67 0.76 2.2M
2022-11-11 0.80 0.88 0.71 0.78 1.3M
2022-11-10 0.75 0.79 0.73 0.77 0.0M
2022-11-09 0.74 0.78 0.70 0.70 0.0M
2022-11-08 0.76 0.77 0.71 0.72 0.1M
2022-11-07 0.76 0.78 0.72 0.74 0.0M
2022-11-04 0.75 0.82 0.73 0.75 0.0M
2022-11-03 0.76 0.82 0.75 0.79 0.1M
2022-11-02 0.81 0.84 0.77 0.83 0.1M
2022-11-01 0.85 0.85 0.76 0.80 0.1M
2022-10-31 0.90 0.99 0.82 0.85 0.1M
2022-10-28 0.85 0.95 0.82 0.90 0.3M
2022-10-27 0.79 0.86 0.77 0.82 0.1M
2022-10-26 0.83 0.87 0.75 0.82 0.2M
2022-10-25 0.74 0.79 0.72 0.73 0.1M
2022-10-24 0.75 0.79 0.64 0.74 0.1M
2022-10-21 0.75 0.80 0.75 0.78 0.0M
2022-10-20 0.77 0.81 0.75 0.76 0.0M
2022-10-19 0.80 0.81 0.71 0.79 0.0M
2022-10-18 0.81 0.82 0.75 0.80 0.0M
2022-10-17 0.74 0.82 0.74 0.78 0.0M
2022-10-14 0.78 0.80 0.75 0.80 0.0M
2022-10-13 0.73 0.82 0.73 0.80 0.0M
2022-10-12 0.78 0.82 0.77 0.77 0.0M
2022-10-11 0.86 0.86 0.77 0.79 0.0M
2022-10-10 0.79 0.83 0.77 0.83 0.0M
2022-10-07 0.75 0.84 0.75 0.79 0.1M
2022-10-06 0.75 0.76 0.72 0.75 0.0M
2022-10-05 0.77 0.82 0.72 0.76 0.1M
2022-10-04 0.79 0.85 0.77 0.77 0.0M
2022-10-03 0.80 0.80 0.74 0.79 0.0M
2022-09-30 0.82 0.82 0.77 0.80 0.0M
2022-09-29 0.79 0.82 0.68 0.80 0.0M
2022-09-28 0.79 0.84 0.75 0.82 0.0M
2022-09-27 0.81 0.85 0.72 0.80 0.0M
2022-09-26 0.82 0.82 0.77 0.81 0.0M
2022-09-23 0.82 0.82 0.78 0.80 0.0M
2022-09-22 0.87 0.95 0.74 0.78 0.6M
2022-09-21 0.89 0.95 0.83 0.86 0.2M
2022-09-20 0.86 1.00 0.81 0.82 0.2M
2022-09-19 0.99 0.99 0.84 0.86 0.1M
2022-09-16 0.97 1.00 0.93 0.94 0.1M
2022-09-15 1.03 1.03 0.93 0.96 0.1M
2022-09-14 0.97 1.03 0.93 0.95 0.0M
2022-09-13 1.00 1.03 0.93 0.96 0.1M
2022-09-12 1.03 1.09 1.00 1.01 0.1M
2022-09-09 1.02 1.06 1.02 1.04 0.0M
2022-09-08 0.97 1.06 0.97 1.03 0.0M
2022-09-07 1.01 1.02 0.94 0.99 0.1M
2022-09-06 1.04 1.07 0.97 1.01 0.1M
2022-09-02 1.03 1.08 1.02 1.05 0.0M
2022-09-01 1.09 1.10 1.02 1.05 0.1M
2022-08-31 1.06 1.10 1.05 1.08 0.0M
2022-08-30 1.18 1.18 0.97 1.06 0.4M
2022-08-29 1.16 1.30 1.14 1.22 0.7M
2022-08-26 1.15 1.22 1.12 1.15 0.1M
2022-08-25 1.20 1.23 1.17 1.22 0.1M
2022-08-24 1.12 1.26 1.12 1.22 0.1M
2022-08-23 1.17 1.24 1.12 1.14 0.1M
2022-08-22 1.23 1.24 1.14 1.15 0.1M
2022-08-19 1.30 1.30 1.18 1.25 0.2M
2022-08-18 1.25 1.45 1.25 1.33 0.7M
2022-08-17 1.32 1.38 1.29 1.29 0.2M
2022-08-16 1.36 1.43 1.30 1.35 0.4M
2022-08-15 1.37 1.49 1.36 1.39 0.4M
2022-08-12 1.28 1.39 1.16 1.34 1.0M
2022-08-11 1.26 1.36 1.22 1.29 0.4M
2022-08-10 1.41 1.42 1.26 1.31 0.4M
2022-08-09 1.31 1.55 1.30 1.40 1.0M
2022-08-08 1.28 1.37 1.26 1.30 0.3M
2022-08-05 1.23 1.40 1.21 1.30 0.5M
2022-08-04 1.18 1.29 1.17 1.26 0.8M
2022-08-03 1.17 1.17 1.11 1.13 0.3M
2022-08-02 1.18 1.22 1.04 1.09 0.3M
2022-08-01 1.10 1.19 1.08 1.16 0.4M
2022-07-29 1.27 1.29 1.10 1.16 0.4M
2022-07-28 1.24 1.31 1.21 1.27 0.3M
2022-07-27 1.38 1.39 1.15 1.25 0.8M
2022-07-26 1.31 1.41 1.21 1.33 1.4M
2022-07-25 1.84 1.95 1.35 1.42 3.7M
2022-07-22 1.74 2.19 1.52 1.98 12.4M
2022-07-21 1.58 2.49 1.57 1.93 158.0M
2022-07-20 0.94 0.95 0.86 0.92 0.1M
2022-07-19 1.05 1.05 0.86 0.93 0.2M
2022-07-18 1.00 1.02 1.00 1.01 0.0M
2022-07-15 1.02 1.04 0.96 0.99 0.1M
2022-07-14 1.09 1.09 0.97 0.98 0.3M
2022-07-13 1.00 1.08 0.97 0.98 0.1M
2022-07-12 1.07 1.09 1.00 1.06 0.0M
2022-07-11 1.05 1.16 1.03 1.08 0.1M
2022-07-08 1.07 1.16 1.05 1.09 0.1M
2022-07-07 1.16 1.17 1.07 1.13 0.0M
2022-07-06 1.23 1.23 1.05 1.15 0.0M
2022-07-05 1.20 1.30 1.10 1.20 0.2M
2022-07-01 1.21 1.22 1.12 1.19 0.1M
2022-06-30 1.18 1.20 1.05 1.15 0.1M
2022-06-29 1.14 1.14 1.03 1.05 0.1M
2022-06-28 1.15 1.16 1.05 1.05 0.1M
2022-06-27 1.07 1.14 1.07 1.13 0.0M
2022-06-24 1.13 1.18 1.05 1.10 0.0M
2022-06-23 1.15 1.31 1.09 1.14 0.1M
2022-06-22 1.26 1.26 1.05 1.11 0.1M
2022-06-21 1.42 1.43 1.20 1.26 0.3M
2022-06-17 1.89 1.89 1.39 1.50 0.7M
2022-06-16 3.34 3.46 3.15 3.35 0.0M
2022-06-15 3.45 3.45 3.41 3.41 0.0M
2022-06-14 3.42 3.42 3.40 3.40 0.0M
2022-06-13 3.53 3.53 3.52 3.53 0.0M
2022-06-10 3.53 3.54 3.53 3.53 0.0M
2022-06-09 3.68 3.87 3.45 3.70 0.0M
2022-06-08 3.88 3.89 3.85 3.85 0.0M
2022-06-07 3.70 3.82 3.60 3.63 0.0M
2022-06-06 3.70 4.00 3.40 3.50 0.0M
2022-06-03 3.80 4.33 3.44 4.00 0.0M
2022-06-02 3.69 3.75 3.26 3.59 0.0M
2022-06-01 3.73 3.81 3.73 3.81 0.0M
2022-05-31 3.82 3.83 3.71 3.77 0.0M
2022-05-27 3.41 3.68 2.80 3.68 0.0M
2022-05-26 3.67 3.86 3.67 3.86 0.0M
2022-05-25 3.58 3.80 3.56 3.70 0.0M
2022-05-24 3.70 3.92 3.05 3.31 0.1M
2022-05-23 3.80 3.91 3.50 3.50 0.0M
2022-05-20 3.72 3.72 3.44 3.72 0.0M
2022-05-19 3.83 3.83 3.70 3.83 0.0M
2022-05-18 3.61 3.86 3.60 3.86 0.0M
2022-05-17 4.09 4.11 3.19 3.71 0.0M
2022-05-16 4.11 4.17 3.82 4.13 0.0M
2022-05-13 3.80 4.17 3.77 4.17 0.0M
2022-05-12 4.18 4.25 3.91 4.00 0.0M
2022-05-11 4.06 4.34 3.76 3.86 0.0M
2022-05-10 3.99 4.00 3.82 3.92 0.0M
2022-05-09 4.59 4.72 4.00 4.01 0.0M
2022-05-06 4.70 4.83 4.30 4.30 0.0M
2022-05-05 4.51 4.93 4.25 4.83 0.0M
2022-05-04 4.67 4.67 4.35 4.48 0.0M
2022-05-03 4.67 4.94 4.67 4.85 0.0M
2022-05-02 4.78 4.78 4.77 4.77 0.0M
2022-04-29 4.72 5.18 4.69 5.18 0.0M
2022-04-28 4.73 4.86 4.40 4.86 0.0M
2022-04-27 4.97 4.97 4.51 4.53 0.0M
2022-04-26 4.66 5.40 4.50 5.35 0.0M
2022-04-25 4.76 4.76 4.06 4.36 0.0M
2022-04-22 4.58 5.45 4.58 4.92 0.0M
2022-04-21 4.92 5.26 4.72 5.24 0.0M
2022-04-20 4.80 5.17 4.62 5.11 0.0M
2022-04-19 5.01 5.18 4.31 4.31 0.0M
2022-04-18 5.08 5.08 5.01 5.01 0.0M
2022-04-14 5.15 5.18 4.39 4.39 0.0M
2022-04-13 5.20 5.21 4.60 4.75 0.0M
2022-04-12 4.77 4.77 4.68 4.68 0.0M
2022-04-11 4.95 4.99 4.74 4.88 0.0M
2022-04-08 4.79 4.92 4.49 4.60 0.0M
2022-04-07 5.03 5.03 5.03 5.03 0.0M
2022-04-06 4.97 4.97 4.96 4.96 0.0M
2022-04-05 5.08 5.08 5.08 5.08 0.0M
2022-04-04 5.07 5.07 4.82 4.82 0.0M
2022-04-01 5.07 5.10 5.07 5.10 0.0M
2022-03-31 5.12 5.12 5.08 5.08 0.0M
2022-03-30 4.65 4.65 4.63 4.63 0.0M
2022-03-29 4.85 4.91 4.57 4.79 0.0M
2022-03-28 4.95 4.95 4.27 4.27 0.0M
2022-03-25 5.01 5.11 5.01 5.05 0.0M
2022-03-24 5.02 5.02 4.99 5.01 0.0M
2022-03-23 5.12 5.12 5.12 5.12 0.0M
2022-03-22 4.95 5.11 4.92 5.11 0.0M
2022-03-21 4.87 5.01 4.62 4.88 0.0M
2022-03-18 4.86 5.02 4.65 4.65 0.0M
2022-03-17 4.61 4.61 4.61 4.61 0.0M
2022-03-16 4.85 4.96 4.85 4.96 0.0M
2022-03-15 4.81 4.81 4.54 4.54 0.0M
2022-03-14 4.95 4.96 4.81 4.81 0.0M
2022-03-11 4.97 5.19 4.97 5.18 0.0M
2022-03-10 5.01 5.01 4.81 4.81 0.0M
2022-03-09 5.00 5.13 4.87 5.13 0.0M
2022-03-08 5.25 5.25 4.89 4.93 0.0M
2022-03-07 4.95 4.96 4.80 4.80 0.0M
2022-03-04 4.98 5.12 4.80 4.80 0.0M
2022-03-03 5.20 5.32 5.03 5.03 0.0M
2022-03-02 5.27 5.27 5.27 5.27 0.0M
2022-03-01 4.81 5.50 4.80 5.50 0.0M
2022-02-28 5.55 5.55 5.29 5.31 0.0M
2022-02-25 6.23 6.24 5.79 5.95 0.0M
2022-02-24 5.55 5.69 5.55 5.69 0.0M
2022-02-23 5.61 5.80 5.56 5.56 0.0M
2022-02-22 5.55 5.66 5.55 5.58 0.0M
2022-02-18 5.73 5.73 5.73 5.73 0.0M
2022-02-17 5.79 5.99 5.63 5.63 0.0M
2022-02-16 5.60 5.60 5.60 5.60 0.0M
2022-02-15 5.67 5.73 5.52 5.70 0.0M
2022-02-14 5.55 5.55 5.01 5.11 0.0M
2022-02-11 5.58 5.58 5.58 5.58 0.0M
2022-02-10 5.81 5.81 5.66 5.73 0.0M
2022-02-09 5.75 5.75 5.52 5.52 0.0M
2022-02-08 5.69 5.69 5.53 5.66 0.0M
2022-02-07 5.49 5.49 5.49 5.49 0.0M
2022-02-04 5.74 5.74 5.25 5.38 0.0M
2022-02-03 5.81 5.81 5.35 5.35 0.0M
2022-02-02 5.74 5.74 5.10 5.39 0.0M
2022-02-01 5.48 5.58 5.48 5.58 0.0M
2022-01-31 5.55 5.82 5.55 5.73 0.0M
2022-01-28 5.41 5.44 5.41 5.41 0.0M
2022-01-27 5.66 5.66 5.10 5.32 0.0M
2022-01-26 5.93 5.94 5.36 5.36 0.0M
2022-01-25 5.72 5.95 5.40 5.40 0.0M
2022-01-24 5.55 5.55 5.23 5.52 0.0M
2022-01-21 6.05 6.05 5.55 5.55 0.0M
2022-01-20 6.06 6.06 5.79 5.80 0.0M
2022-01-19 6.16 6.16 5.83 5.84 0.0M
2022-01-18 6.30 6.32 5.81 5.81 0.0M
2022-01-14 6.02 6.19 5.97 5.97 0.0M
2022-01-13 6.51 6.55 5.99 6.02 0.0M
2022-01-12 6.44 6.55 6.19 6.19 0.0M
2022-01-11 6.50 6.50 6.01 6.12 0.0M
2022-01-10 6.64 6.68 6.31 6.35 0.0M
2022-01-07 6.23 6.23 6.23 6.23 0.0M
2022-01-06 6.38 6.38 6.12 6.22 0.0M
2022-01-05 6.56 6.65 6.52 6.52 0.0M
2022-01-04 6.59 6.83 6.43 6.83 0.0M
2022-01-03 6.57 6.68 6.57 6.68 0.0M