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

Aditxt Inc (NQ: ADTX )

2.021 -0.139 (-6.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 7, 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 (%)
May 31, 2022 562.60 588.20 540.00 565.20 87 -14.80(-2.55%)
May 27, 2022 520.00 591.60 520.00 580.00 111 +37.80(+6.97%)
May 26, 2022 560.00 560.00 512.00 542.20 62 +26.20(+5.08%)
May 25, 2022 560.00 560.00 506.60 516.00 136 -2.80(-0.54%)
May 24, 2022 536.00 560.00 502.20 518.80 164 -21.40(-3.96%)
May 23, 2022 567.00 578.00 520.00 540.20 61 +0.20(+0.04%)
May 20, 2022 539.20 606.00 513.00 540.00 112 +0.00(+0.00%)
May 19, 2022 520.00 560.00 530.00 540.00 102 +33.80(+6.68%)
May 18, 2022 540.00 550.20 506.20 506.20 74 -31.80(-5.91%)
May 17, 2022 580.20 645.80 482.40 538.00 860 -52.00(-8.81%)
May 16, 2022 580.00 623.20 560.00 590.00 111 +8.40(+1.44%)
May 13, 2022 537.00 605.00 537.00 581.60 98 +39.40(+7.27%)
May 12, 2022 583.80 600.00 501.00 542.20 217 -59.60(-9.90%)
May 11, 2022 640.00 640.00 584.80 601.80 116 -29.40(-4.66%)
May 10, 2022 685.20 685.20 620.00 631.20 116 -44.80(-6.63%)
May 09, 2022 679.00 708.00 640.00 676.00 73 -44.20(-6.14%)
May 06, 2022 738.00 738.00 667.60 720.20 149 -17.40(-2.36%)
May 05, 2022 700.00 760.00 687.40 737.60 38 +19.00(+2.64%)
May 04, 2022 680.00 720.00 645.20 718.60 116 +55.80(+8.42%)
May 03, 2022 660.00 679.80 653.80 662.80 30 +10.40(+1.59%)
May 02, 2022 660.00 668.00 626.20 652.40 71 +12.00(+1.87%)
Apr 29, 2022 660.00 670.00 630.20 640.40 106 -8.80(-1.36%)
Apr 28, 2022 660.00 661.40 605.00 649.20 261 -16.40(-2.46%)
Apr 27, 2022 689.60 689.60 662.20 665.60 50 -14.20(-2.09%)
Apr 26, 2022 716.00 716.00 678.80 679.80 32 -27.20(-3.85%)
Apr 25, 2022 682.80 719.80 682.80 707.00 45 +13.80(+1.99%)
Apr 22, 2022 705.60 719.80 670.00 693.20 55 +7.00(+1.02%)
Apr 21, 2022 750.00 769.80 676.00 686.20 190 -72.40(-9.54%)
Apr 20, 2022 760.00 776.00 743.60 758.60 63 -0.20(-0.03%)
Apr 19, 2022 700.00 776.00 700.00 758.80 140 +54.80(+7.78%)
Apr 18, 2022 860.00 856.20 680.00 704.00 373 -90.00(-11.34%)
Apr 14, 2022 760.20 798.00 740.20 794.00 135 +10.20(+1.30%)
Apr 13, 2022 746.80 798.40 730.00 783.80 207 +39.80(+5.35%)
Apr 12, 2022 800.00 820.00 728.40 744.00 200 -40.20(-5.13%)
Apr 11, 2022 800.00 810.00 760.20 784.20 116 -35.80(-4.37%)
Apr 08, 2022 867.40 867.40 780.00 820.00 177 -40.00(-4.65%)
Apr 07, 2022 842.60 899.00 770.00 860.00 428 +17.40(+2.07%)
Apr 06, 2022 921.00 921.00 830.20 842.60 311 -87.40(-9.40%)
Apr 05, 2022 900.00 1020 891.00 930.00 1,648 +39.00(+4.38%)
Apr 04, 2022 900.00 920.00 860.80 891.00 134 +5.00(+0.56%)
Apr 01, 2022 900.00 930.00 840.00 886.00 587 -27.00(-2.96%)
Mar 31, 2022 880.00 939.60 860.00 913.00 466 +64.80(+7.64%)
Mar 30, 2022 843.60 880.00 820.00 848.20 310 +0.80(+0.09%)
Mar 29, 2022 860.00 880.00 822.00 847.40 250 -8.60(-1.00%)
Mar 28, 2022 880.00 916.00 850.20 856.00 198 -58.60(-6.41%)
Mar 25, 2022 962.00 1020 890.60 914.60 401 -117.80(-11.41%)
Mar 24, 2022 950.00 1090 892.00 1032 3,026 +14.60(+1.43%)
Mar 23, 2022 880.00 1060 869.00 1018 1,375 +129.80(+14.62%)
Mar 22, 2022 940.00 940.00 880.00 888.00 233 -34.00(-3.69%)
Mar 21, 2022 880.00 932.00 850.00 922.00 823 +72.00(+8.47%)
Mar 18, 2022 780.00 906.00 775.00 850.00 788 +90.00(+11.84%)
Mar 17, 2022 740.00 800.00 749.20 760.00 185 -6.00(-0.78%)
Mar 16, 2022 710.80 770.00 700.00 766.00 272 +54.00(+7.58%)
Mar 15, 2022 690.00 749.60 690.00 712.00 120 +22.20(+3.22%)
Mar 14, 2022 740.00 757.00 685.80 689.80 279 -60.00(-8.00%)
Mar 11, 2022 820.00 820.00 740.00 749.80 88 -2.60(-0.35%)
Mar 10, 2022 727.40 760.00 700.00 752.40 167 +2.40(+0.32%)
Mar 09, 2022 680.00 772.00 680.00 750.00 399 +64.00(+9.33%)
Mar 08, 2022 680.00 712.20 670.00 686.00 114 +16.00(+2.39%)
Mar 07, 2022 720.00 730.00 661.80 670.00 226 -53.20(-7.36%)
Mar 04, 2022 779.40 780.00 710.00 723.20 112 -32.80(-4.34%)
Mar 03, 2022 830.00 830.00 744.20 756.00 199 -60.00(-7.35%)
Mar 02, 2022 800.00 828.00 762.00 816.00 244 +42.40(+5.48%)
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.