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

Aditxt Inc (NQ: ADTX )

2.300 -0.170 (-6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 284.60 339.60 280.00 286.20 5,017 -113.80(-28.45%)
Jun 29, 2022 290.20 528.00 290.20 400.00 13,931 +113.80(+39.76%)
Jun 28, 2022 303.00 316.00 284.00 286.20 1,320 -26.20(-8.39%)
Jun 27, 2022 335.80 335.80 300.00 312.40 1,247 +6.40(+2.09%)
Jun 24, 2022 292.60 335.80 280.00 306.00 3,893 +14.00(+4.79%)
Jun 23, 2022 266.60 296.00 252.20 292.00 6,229 +25.40(+9.53%)
Jun 22, 2022 300.00 345.20 248.40 266.60 4,910 -11.60(-4.17%)
Jun 21, 2022 289.80 298.00 277.60 278.20 733 +0.20(+0.07%)
Jun 17, 2022 320.00 329.00 278.00 278.00 1,757 -40.00(-12.58%)
Jun 16, 2022 378.00 378.00 312.40 318.00 1,476 -40.00(-11.17%)
Jun 15, 2022 500.00 520.00 358.00 358.00 1,937 -137.80(-27.79%)
Jun 14, 2022 420.00 634.80 412.20 495.80 3,418 +93.40(+23.21%)
Jun 13, 2022 520.00 539.80 391.20 402.40 576 -145.80(-26.60%)
Jun 10, 2022 577.60 680.00 540.00 548.20 301 -47.60(-7.99%)
Jun 09, 2022 587.00 700.00 540.00 595.80 720 -4.20(-0.70%)
Jun 08, 2022 512.20 609.80 509.00 600.00 212 +33.60(+5.93%)
Jun 07, 2022 620.00 620.00 542.60 566.40 175 -10.80(-1.87%)
Jun 06, 2022 582.00 589.60 562.00 577.20 56 -12.80(-2.17%)
Jun 03, 2022 582.00 600.00 580.00 590.00 129 +9.80(+1.69%)
Jun 02, 2022 600.00 600.00 526.80 580.20 209 -1.80(-0.31%)
Jun 01, 2022 580.00 629.40 550.00 582.00 137 +16.80(+2.97%)
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%)
Mar 01, 2022 746.60 860.00 740.00 773.60 590 +37.00(+5.02%)
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%)
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.