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

Aditxt Inc (NQ: ADTX )

2.138 +0.068 (+3.27%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 10, 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 (%)
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%)
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.