Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aditxt Inc (NQ: ADTX )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 680.00 740.00 680.00 736.60 115 +6.00(+0.82%)
Feb 25, 2022 778.00 741.00 710.00 730.60 249 -46.00(-5.92%)
Feb 24, 2022 640.20 778.00 640.00 776.60 109 +47.00(+6.44%)
Feb 23, 2022 760.00 780.00 725.00 729.60 77 -25.40(-3.36%)
Feb 22, 2022 760.00 782.00 740.00 755.00 100 +14.60(+1.97%)
Feb 18, 2022 740.40 0 -47.60(-6.04%)
Feb 17, 2022 860.00 860.00 784.00 788.00 140 -64.80(-7.60%)
Feb 16, 2022 843.40 860.00 809.00 852.80 55 +4.80(+0.57%)
Feb 15, 2022 829.60 900.00 799.00 848.00 180 +57.80(+7.31%)
Feb 14, 2022 820.00 830.00 782.00 790.20 100 -32.80(-3.99%)
Feb 11, 2022 860.00 862.60 820.00 823.00 141 -50.20(-5.75%)
Feb 10, 2022 860.00 900.00 820.00 873.20 162 -2.80(-0.32%)
Feb 09, 2022 840.00 890.00 840.00 876.00 139 +16.00(+1.86%)
Feb 08, 2022 836.40 860.00 821.60 860.00 75 +24.40(+2.92%)
Feb 07, 2022 840.00 899.60 820.00 835.60 141 -19.00(-2.22%)
Feb 04, 2022 900.00 908.00 815.80 854.60 138 +14.60(+1.74%)
Feb 03, 2022 840.00 840.00 117 -12.80(-1.50%)
Feb 02, 2022 944.80 950.00 845.00 852.80 343 -87.00(-9.26%)
Feb 01, 2022 914.80 942.00 880.00 939.80 293 +109.60(+13.20%)
Jan 28, 2022 787.60 864.00 771.20 830.20 318 +36.40(+4.59%)
Jan 27, 2022 883.00 930.00 786.20 793.80 358 -114.80(-12.63%)
Jan 26, 2022 878.00 910.00 830.00 908.60 492 -1.20(-0.13%)
Jan 25, 2022 720.00 916.40 720.00 909.80 484 +185.80(+25.66%)
Jan 24, 2022 760.00 779.80 690.20 724.00 789 -67.20(-8.49%)
Jan 21, 2022 856.20 879.80 780.00 791.20 630 -88.20(-10.03%)
Jan 20, 2022 899.00 899.80 854.20 879.40 326 +16.80(+1.95%)
Jan 19, 2022 900.00 917.80 860.00 862.60 428 -20.00(-2.27%)
Jan 18, 2022 940.00 955.60 880.00 882.60 732 -32.40(-3.54%)
Jan 14, 2022 915.00 0 +5.00(+0.55%)
Jan 13, 2022 960.00 974.00 910.00 910.00 318 -28.00(-2.99%)
Jan 12, 2022 1000 1006 930.00 938.00 407 -41.60(-4.25%)
Jan 11, 2022 940.00 992.00 920.40 979.60 430 +56.60(+6.13%)
Jan 10, 2022 940.00 940.00 906.60 923.00 392 -35.00(-3.65%)
Jan 07, 2022 973.60 999.80 950.00 958.00 351 -39.80(-3.99%)
Jan 06, 2022 1020 1010 927.00 997.80 573 +17.40(+1.77%)
Jan 05, 2022 1090 1090 967.60 980.40 906 -121.00(-10.99%)
Jan 04, 2022 1144 1144 1045 1101 551 -55.00(-4.76%)
Jan 03, 2022 1060 1179 1066 1156 558 +84.20(+7.85%)
Dec 31, 2021 1100 1160 1061 1072 704 -44.60(-3.99%)
Dec 30, 2021 1100 1190 1052 1117 1,479 -3.20(-0.29%)
Dec 29, 2021 1160 1204 1026 1120 2,790 -0.40(-0.04%)
Dec 28, 2021 1400 1416 1100 1120 4,470 -254.40(-18.50%)
Dec 27, 2021 1440 1504 1303 1375 2,813 -45.40(-3.20%)
Dec 23, 2021 1325 1490 1297 1420 12,218 +116.60(+8.94%)
Dec 22, 2021 1260 1350 1226 1304 1,057 +46.60(+3.71%)
Dec 21, 2021 1260 1296 1224 1257 591 +17.40(+1.40%)
Dec 20, 2021 1300 1334 1220 1240 766 -120.40(-8.85%)
Dec 17, 2021 1338 1420 1300 1360 1,176 +15.00(+1.12%)
Dec 16, 2021 1384 1396 1337 1345 523 -15.80(-1.16%)
Dec 15, 2021 1356 1402 1296 1361 978 +11.00(+0.81%)
Dec 14, 2021 1456 1485 1347 1350 699 -116.20(-7.93%)
Dec 13, 2021 1601 1636 1444 1466 2,009 -111.20(-7.05%)
Dec 10, 2021 1640 1646 1570 1577 402 -44.00(-2.71%)
Dec 09, 2021 1660 1680 1618 1621 622 -46.40(-2.78%)
Dec 08, 2021 1620 1700 1620 1668 529 +13.60(+0.82%)
Dec 07, 2021 1640 1660 1596 1654 817 +34.00(+2.10%)
Dec 06, 2021 1600 1646 1590 1620 369 +15.40(+0.96%)
Dec 03, 2021 1630 1650 1566 1605 971 -25.40(-1.56%)
Dec 02, 2021 1630 1678 1548 1630 1,092 -10.00(-0.61%)
Dec 01, 2021 2000 2040 1620 1640 5,054 -700.00(-29.91%)
Nov 30, 2021 2340 2440 2320 2340 497 -20.00(-0.85%)
Nov 29, 2021 2220 2460 2160 2360 1,085 +120.00(+5.36%)
Nov 26, 2021 2160 2320 2080 2240 371 +80.00(+3.70%)
Nov 24, 2021 2080 2220 2040 2160 298 +100.00(+4.85%)
Nov 23, 2021 2140 2160 2060 2060 292 -80.00(-3.74%)
Nov 22, 2021 2280 2340 2060 2140 534 -80.00(-3.60%)
Nov 19, 2021 2020 2340 2020 2220 551 +100.00(+4.72%)
Nov 18, 2021 2220 2220 2080 2120 523 -80.00(-3.64%)
Nov 17, 2021 2420 2460 2120 2200 1,135 -300.00(-12.00%)
Nov 16, 2021 2620 2655 2380 2500 1,144 -200.00(-7.41%)
Nov 15, 2021 2880 2880 2650 2700 553 -80.00(-2.88%)
Nov 12, 2021 2440 3040 2400 2780 4,422 -840.00(-23.20%)
Nov 11, 2021 3640 3960 3540 3620 1,047 -120.00(-3.21%)
Nov 10, 2021 3840 3740 1,073 -180.00(-4.59%)
Nov 09, 2021 3680 4060 3600 3920 1,301 +220.00(+5.95%)
Nov 08, 2021 4080 4080 3560 3700 2,030 -460.00(-11.06%)
Nov 05, 2021 4540 4660 3860 4160 3,580 -860.00(-17.13%)
Nov 04, 2021 3780 5440 3740 5020 9,240 +1340.00(+36.41%)
Nov 03, 2021 3640 3700 3560 3680 778 +140.00(+3.95%)
Nov 02, 2021 3560 3640 3400 3540 1,100 -20.00(-0.56%)
Nov 01, 2021 3300 3780 3310 3560 1,978 +300.00(+9.20%)
Oct 29, 2021 3200 3360 3160 3260 731 +20.00(+0.62%)
Oct 28, 2021 3260 3280 3160 3240 472 +0.00(+0.00%)
Oct 27, 2021 3220 3320 3160 3240 778 +80.00(+2.53%)
Oct 26, 2021 3280 3160 751 -80.00(-2.47%)
Oct 25, 2021 3220 3440 3180 3240 1,105 +40.00(+1.25%)
Oct 22, 2021 3360 3362 3140 3200 1,314 -260.00(-7.51%)
Oct 21, 2021 3440 3540 3280 3460 1,312 +40.00(+1.17%)
Oct 20, 2021 3140 3440 3120 3420 1,520 +260.00(+8.23%)
Oct 19, 2021 3080 3220 3040 3160 1,058 +60.00(+1.94%)
Oct 18, 2021 3040 3200 3020 3100 3,177 -540.00(-14.84%)
Oct 15, 2021 3500 3780 3420 3640 871 +20.00(+0.55%)
Oct 14, 2021 4000 4040 3580 3620 1,478 -460.00(-11.27%)
Oct 13, 2021 3640 4220 3620 4080 3,611 +460.00(+12.71%)
Oct 12, 2021 3540 3740 3430 3620 1,002 +60.00(+1.69%)
Oct 11, 2021 3540 3740 3420 3560 978 +20.00(+0.56%)
Oct 08, 2021 3200 3680 3180 3540 2,553 +320.00(+9.94%)
Oct 07, 2021 3080 3336 3020 3220 1,621 +80.00(+2.55%)
Oct 06, 2021 3320 3360 3060 3140 2,956 -260.00(-7.65%)
Oct 05, 2021 3800 4380 3220 3400 51,416 +260.00(+8.28%)
Oct 04, 2021 3200 3220 3020 3140 621 -120.00(-3.68%)
Oct 01, 2021 3340 3360 3140 3260 703 -120.00(-3.55%)
Sep 30, 2021 3380 3420 3220 3380 573 +140.00(+4.32%)
Sep 29, 2021 3500 3500 3220 3240 1,078 -280.00(-7.95%)
Sep 28, 2021 3620 3680 3370 3520 992 -160.00(-4.35%)
Sep 27, 2021 3500 3720 3460 3680 1,185 +223.00(+6.45%)
Sep 24, 2021 3440 3540 3320 3457 1,110 -43.00(-1.23%)
Sep 23, 2021 3600 3600 3320 3500 1,225 -80.00(-2.23%)
Sep 22, 2021 3300 3660 3210 3580 1,925 +380.00(+11.88%)
Sep 21, 2021 3100 3320 3030 3200 597 +120.00(+3.90%)
Sep 20, 2021 3180 3300 3080 3080 582 -260.00(-7.78%)
Sep 17, 2021 3260 3400 3160 3340 464 +120.00(+3.73%)
Sep 16, 2021 3220 3310 3120 3220 399 +0.00(+0.00%)
Sep 15, 2021 3180 3320 3090 3220 408 +40.00(+1.26%)
Sep 14, 2021 3340 3420 3160 3180 662 -160.00(-4.79%)
Sep 13, 2021 3520 3520 3320 3340 510 -135.60(-3.90%)
Sep 10, 2021 3460 3530 3460 3476 445 -4.40(-0.13%)
Sep 09, 2021 3580 3740 3420 3480 1,697 -20.00(-0.57%)
Sep 08, 2021 3520 3620 3440 3500 418 -60.00(-1.69%)
Sep 07, 2021 3620 3680 3460 3560 882 +20.00(+0.56%)
Sep 03, 2021 3640 3640 3420 3540 872 -60.00(-1.67%)
Sep 02, 2021 3660 3760 3500 3600 1,121 -60.00(-1.64%)
Sep 01, 2021 3740 3740 3620 3660 1,040 -120.00(-3.17%)
Aug 31, 2021 3740 3820 3700 3780 1,011 +40.00(+1.07%)
Aug 30, 2021 3940 3940 3660 3740 1,763 -200.00(-5.08%)
Aug 27, 2021 4020 4180 3880 3940 2,829 -320.00(-7.51%)
Aug 26, 2021 4200 4540 4120 4260 9,767 -1820.00(-29.93%)
Aug 25, 2021 5560 7900 5260 6080 80,157 +2120.00(+53.54%)
Aug 24, 2021 3880 3980 3780 3960 76 +100.00(+2.59%)
Aug 23, 2021 3900 3900 3720 3860 74 +140.00(+3.76%)
Aug 20, 2021 3820 3940 3680 3720 84 -40.00(-1.06%)
Aug 19, 2021 3940 3960 3620 3760 139 -160.00(-4.08%)
Aug 18, 2021 3640 4120 3576 3920 108 +320.00(+8.89%)
Aug 17, 2021 3700 3700 3520 3600 61 -60.00(-1.64%)
Aug 16, 2021 4100 4160 3620 3660 98 -420.00(-10.29%)
Aug 13, 2021 4260 4357 4080 4080 51 -260.00(-5.99%)
Aug 12, 2021 4280 4360 4260 4340 29 +60.00(+1.40%)
Aug 11, 2021 4400 4400 4220 4280 65 -180.00(-4.04%)
Aug 10, 2021 4340 4460 4300 4460 50 +120.00(+2.76%)
Aug 09, 2021 4340 4370 4240 4340 28 +0.00(+0.00%)
Aug 06, 2021 4220 4460 4210 4340 89 +100.00(+2.36%)
Aug 05, 2021 4200 4440 4200 4240 70 -20.00(-0.47%)
Aug 04, 2021 4260 4400 4200 4260 159 +40.00(+0.95%)
Aug 03, 2021 4300 4480 4200 4220 129 -140.00(-3.21%)
Aug 02, 2021 4240 4360 4240 4360 42 +80.00(+1.87%)
Jul 30, 2021 4460 4620 4200 4280 139 -180.00(-4.04%)
Jul 29, 2021 4420 4600 4280 4460 133 +120.00(+2.76%)
Jul 28, 2021 4480 4480 4240 4340 189 +20.00(+0.46%)
Jul 27, 2021 5020 5107 4200 4320 979 -380.00(-8.09%)
Jul 26, 2021 4760 5100 4527 4700 355 +0.00(+0.00%)
Jul 23, 2021 4860 5920 4500 4700 1,150 -180.00(-3.69%)
Jul 22, 2021 4820 5080 4720 4880 59 -20.00(-0.41%)
Jul 21, 2021 4780 5080 4780 4900 37 +120.00(+2.51%)
Jul 20, 2021 4560 4900 4560 4780 80 +180.00(+3.91%)
Jul 19, 2021 4640 5040 4560 4600 106 -200.00(-4.17%)
Jul 16, 2021 4920 5060 4620 4800 76 -20.00(-0.41%)
Jul 15, 2021 4940 5080 4760 4820 36 -100.00(-2.03%)
Jul 14, 2021 5040 5040 4840 4920 14 -20.00(-0.40%)
Jul 13, 2021 5140 5180 4940 4940 45 -300.00(-5.73%)
Jul 12, 2021 5040 5300 5034 5240 61 +240.00(+4.80%)
Jul 09, 2021 4920 5240 4722 5000 56 +0.00(+0.00%)
Jul 08, 2021 5140 5220 4980 5000 60 -160.00(-3.10%)
Jul 07, 2021 5120 5180 5020 5160 34 +40.00(+0.78%)
Jul 06, 2021 5160 5220 5020 5120 23 -100.00(-1.92%)
Jul 02, 2021 5260 5360 5180 5220 23 -80.00(-1.51%)
Jul 01, 2021 5200 5420 5160 5300 28 +120.00(+2.32%)
Jun 30, 2021 5260 5520 5120 5180 24 -120.00(-2.26%)
Jun 29, 2021 5420 5600 5260 5300 58 -240.00(-4.33%)
Jun 28, 2021 5600 5780 5460 5540 109 +20.00(+0.36%)
Jun 25, 2021 5420 5520 5260 5520 82 +280.00(+5.34%)
Jun 24, 2021 5100 5360 5095 5240 73 +160.00(+3.15%)
Jun 23, 2021 5300 5360 4960 5080 101 -280.00(-5.22%)
Jun 22, 2021 5440 5500 5318 5360 29 -140.00(-2.55%)
Jun 21, 2021 5500 5560 5400 5500 30 +40.00(+0.73%)
Jun 18, 2021 5660 5680 5400 5460 55 -180.00(-3.19%)
Jun 17, 2021 5780 5900 5500 5640 37 +20.00(+0.36%)
Jun 16, 2021 5500 5700 5380 5620 47 +40.00(+0.72%)
Jun 15, 2021 5920 5980 5540 5580 63 -300.00(-5.10%)
Jun 14, 2021 5880 6180 5839 5880 167 +80.00(+1.38%)
Jun 11, 2021 5880 5880 5680 5800 23 +40.00(+0.69%)
Jun 10, 2021 5860 5860 5616 5760 28 -20.00(-0.35%)
Jun 09, 2021 5700 5960 5700 5780 43 +80.00(+1.40%)
Jun 08, 2021 5660 5760 5520 5700 39 +40.00(+0.71%)
Jun 07, 2021 5780 5780 5500 5660 39 +60.00(+1.07%)
Jun 04, 2021 5940 5940 5560 5600 65 -200.00(-3.45%)
Jun 03, 2021 6000 6000 5700 5800 85 -140.00(-2.36%)
Jun 02, 2021 5760 6080 5740 5940 92 +180.00(+3.12%)
Jun 01, 2021 5700 6040 5640 5760 149 +140.00(+2.49%)
May 28, 2021 5280 5700 5235 5620 102 +320.00(+6.04%)
May 27, 2021 5400 5580 5126 5300 84 -60.00(-1.12%)
May 26, 2021 5280 5700 5120 5360 95 +40.00(+0.75%)
May 25, 2021 4740 5799 4660 5320 364 +580.00(+12.24%)
May 24, 2021 4800 4820 4640 4740 19 -60.00(-1.25%)
May 21, 2021 4760 4880 4704 4800 37 +120.00(+2.56%)
May 20, 2021 4680 4760 4600 4680 51 +40.00(+0.86%)
May 19, 2021 4340 4660 4340 4640 73 +120.00(+2.65%)
May 18, 2021 4760 4760 4440 4520 67 +120.00(+2.73%)
May 17, 2021 4500 4546 4340 4400 68 -200.00(-4.35%)
May 14, 2021 4700 4760 4500 4600 97 -60.00(-1.29%)
May 13, 2021 5080 5180 4620 4660 106 -340.00(-6.80%)
May 12, 2021 5160 5280 4900 5000 80 -300.00(-5.66%)
May 11, 2021 5060 5360 5000 5300 59 +20.00(+0.38%)
May 10, 2021 5680 5680 5240 5280 52 -400.00(-7.04%)
May 07, 2021 5460 5780 5400 5680 87 +220.00(+4.03%)
May 06, 2021 5540 5580 5205 5460 120 -120.00(-2.15%)
May 05, 2021 5460 5760 5300 5580 150 +40.00(+0.72%)
May 04, 2021 5900 6060 5340 5540 445 -860.00(-13.44%)
May 03, 2021 5820 6400 5240 6400 1,693 +680.00(+11.89%)
Apr 30, 2021 5400 5820 5242 5720 82 +300.00(+5.54%)
Apr 29, 2021 5520 5600 5360 5420 23 -100.00(-1.81%)
Apr 28, 2021 5540 5560 5320 5520 26 +40.00(+0.73%)
Apr 27, 2021 5640 5680 5340 5480 33 -160.00(-2.84%)
Apr 26, 2021 5280 5680 5240 5640 91 +400.00(+7.63%)
Apr 23, 2021 5200 5344 5080 5240 40 +120.00(+2.34%)
Apr 22, 2021 5300 5360 5080 5120 134 -160.00(-3.03%)
Apr 21, 2021 5000 5440 4920 5280 73 +240.00(+4.76%)
Apr 20, 2021 5060 5260 5000 5040 83 -80.00(-1.56%)
Apr 19, 2021 5280 5340 4980 5120 222 -80.00(-1.54%)
Apr 16, 2021 5260 5400 5100 5200 178 -180.00(-3.35%)
Apr 15, 2021 5720 5720 5300 5380 163 -240.00(-4.27%)
Apr 14, 2021 5560 5680 5300 5620 84 +160.00(+2.93%)
Apr 13, 2021 5320 5600 5260 5460 105 +20.00(+0.37%)
Apr 12, 2021 5700 5860 5260 5440 109 -440.00(-7.48%)
Apr 09, 2021 5980 5980 5640 5880 142 -40.00(-0.68%)
Apr 08, 2021 5460 6040 5320 5920 194 +520.00(+9.63%)
Apr 07, 2021 5580 5680 5320 5400 175 -440.00(-7.53%)
Apr 06, 2021 5340 5840 5300 5840 275 +760.00(+14.96%)
Apr 05, 2021 5200 5380 5020 5080 81 -140.00(-2.68%)
Apr 01, 2021 5400 5540 5120 5220 90 +120.00(+2.35%)
Mar 31, 2021 5260 5380 5060 5100 81 -60.00(-1.16%)
Mar 30, 2021 5300 5380 5000 5160 97 -220.00(-4.09%)
Mar 29, 2021 5660 5740 5280 5380 94 -420.00(-7.24%)
Mar 26, 2021 6160 6196 5580 5800 97 -460.00(-7.35%)
Mar 25, 2021 5520 6300 5240 6260 191 +700.00(+12.59%)
Mar 24, 2021 6380 6560 5520 5560 266 -740.00(-11.75%)
Mar 23, 2021 6600 6700 6260 6300 93 -120.00(-1.87%)
Mar 22, 2021 6580 6640 6420 6420 57 -220.00(-3.31%)
Mar 19, 2021 6680 6820 6500 6640 81 +40.00(+0.61%)
Mar 18, 2021 6720 7020 6600 6600 113 -320.00(-4.62%)
Mar 17, 2021 6540 7180 6300 6920 118 +140.00(+2.06%)
Mar 16, 2021 7140 7300 6560 6780 346 -700.00(-9.36%)
Mar 15, 2021 7200 7560 7040 7480 546 +860.00(+12.99%)
Mar 12, 2021 6000 6720 5760 6620 308 +640.00(+10.70%)
Mar 11, 2021 6100 6100 5880 5980 60 +120.00(+2.05%)
Mar 10, 2021 5980 6020 5720 5860 90 +40.00(+0.69%)
Mar 09, 2021 5620 5900 5540 5820 109 +140.00(+2.46%)
Mar 08, 2021 5020 5700 4780 5680 158 +600.00(+11.81%)
Mar 05, 2021 5800 6000 4520 5080 384 -540.00(-9.61%)
Mar 04, 2021 6240 6300 5460 5620 317 -580.00(-9.35%)
Mar 03, 2021 6240 6420 6040 6200 344 -240.00(-3.73%)
Mar 02, 2021 6500 6540 6240 6440 154 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.