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

Aditxt Inc (NQ: ADTX )

2.370 +0.100 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 6.520 8.470 5.880 6.630 27,697,480 +1.81(+37.55%)
Dec 28, 2023 4.710 5.490 4.630 4.820 577,167 +0.11(+2.34%)
Dec 27, 2023 4.410 5.000 4.410 4.710 257,013 +0.23(+5.13%)
Dec 26, 2023 4.490 4.600 4.407 4.480 93,301 -0.07(-1.54%)
Dec 22, 2023 4.400 4.600 4.270 4.550 165,169 +0.11(+2.48%)
Dec 21, 2023 4.900 4.958 4.300 4.440 197,750 -0.32(-6.72%)
Dec 20, 2023 4.810 5.220 4.420 4.760 332,433 +0.18(+3.93%)
Dec 19, 2023 4.510 4.677 4.330 4.580 118,590 +0.26(+6.02%)
Dec 18, 2023 4.860 5.097 4.263 4.320 249,169 -0.66(-13.25%)
Dec 15, 2023 5.090 5.300 4.800 4.980 254,160 -0.27(-5.14%)
Dec 14, 2023 5.770 5.999 5.120 5.250 560,753 -1.04(-16.53%)
Dec 13, 2023 5.080 6.380 4.720 6.290 1,913,222 +0.20(+3.28%)
Dec 12, 2023 7.030 9.500 5.540 6.090 35,454,240 +2.29(+60.26%)
Dec 11, 2023 3.440 3.980 3.440 3.800 339,610 +0.37(+10.79%)
Dec 08, 2023 3.570 3.754 3.420 3.430 191,236 -0.28(-7.55%)
Dec 07, 2023 3.410 4.100 3.410 3.710 519,909 +0.32(+9.44%)
Dec 06, 2023 3.390 3.750 3.390 3.390 152,653 -0.08(-2.31%)
Dec 05, 2023 3.810 3.980 3.460 3.470 260,959 -0.51(-12.81%)
Dec 04, 2023 3.380 4.150 3.350 3.980 624,860 +0.58(+17.06%)
Dec 01, 2023 3.620 3.940 3.300 3.400 551,102 -0.57(-14.36%)
Nov 30, 2023 4.650 5.300 3.530 3.970 7,160,411 +0.47(+13.43%)
Nov 29, 2023 3.500 3.576 3.300 3.500 109,641 +0.00(+0.00%)
Nov 28, 2023 3.480 3.560 3.310 3.500 34,026 -0.05(-1.41%)
Nov 27, 2023 3.850 3.850 3.340 3.550 90,659 -0.08(-2.20%)
Nov 24, 2023 3.580 3.650 3.410 3.630 25,040 +0.22(+6.45%)
Nov 22, 2023 3.500 3.610 3.360 3.410 22,188 -0.05(-1.45%)
Nov 21, 2023 3.690 3.690 3.273 3.460 61,898 -0.11(-3.08%)
Nov 20, 2023 3.600 3.800 3.510 3.570 39,963 +0.07(+2.00%)
Nov 17, 2023 3.650 3.970 3.460 3.500 89,873 -0.44(-11.17%)
Nov 16, 2023 4.600 4.600 3.830 3.940 79,044 -0.62(-13.60%)
Nov 15, 2023 4.360 5.160 4.280 4.560 114,872 -0.27(-5.59%)
Nov 14, 2023 4.220 7.000 4.210 4.830 1,288,827 +0.66(+15.83%)
Nov 13, 2023 4.380 4.390 4.080 4.170 27,317 +0.00(+0.00%)
Nov 10, 2023 4.560 4.560 4.080 4.170 72,963 -0.19(-4.33%)
Nov 09, 2023 4.930 5.150 4.300 4.359 32,479 -0.65(-13.00%)
Nov 08, 2023 5.900 6.070 4.857 5.010 55,607 -0.94(-15.80%)
Nov 07, 2023 6.180 6.291 5.820 5.950 43,252 -0.20(-3.25%)
Nov 06, 2023 6.720 6.900 6.000 6.150 48,908 -0.38(-5.82%)
Nov 03, 2023 7.050 7.190 6.410 6.530 28,496 -0.39(-5.64%)
Nov 02, 2023 7.050 7.540 6.670 6.920 52,650 +0.01(+0.14%)
Nov 01, 2023 6.900 7.790 6.700 6.910 49,056 +0.16(+2.37%)
Oct 31, 2023 6.510 6.950 6.507 6.750 28,720 +0.16(+2.40%)
Oct 30, 2023 7.480 7.480 6.510 6.591 19,668 -0.55(-7.68%)
Oct 27, 2023 7.080 7.531 7.000 7.140 9,844 -0.06(-0.83%)
Oct 26, 2023 7.620 7.935 7.080 7.200 55,118 -0.66(-8.40%)
Oct 25, 2023 8.120 8.240 7.480 7.860 43,921 -0.22(-2.72%)
Oct 24, 2023 8.070 8.880 8.070 8.080 44,884 -0.22(-2.65%)
Oct 23, 2023 9.020 9.030 8.300 8.300 46,559 -0.75(-8.29%)
Oct 20, 2023 9.420 9.940 9.050 9.050 35,921 -0.53(-5.53%)
Oct 19, 2023 10.24 10.70 9.480 9.580 46,464 -0.62(-6.08%)
Oct 18, 2023 10.20 13.00 9.492 10.20 407,904 +0.24(+2.41%)
Oct 17, 2023 9.850 10.76 9.850 9.960 91,802 +0.15(+1.53%)
Oct 16, 2023 10.00 10.89 9.785 9.810 102,158 -0.21(-2.10%)
Oct 13, 2023 10.24 11.35 10.02 10.02 63,348 -0.35(-3.38%)
Oct 12, 2023 10.45 13.70 10.37 10.37 163,434 -0.28(-2.58%)
Oct 11, 2023 10.60 11.03 10.47 10.64 39,968 +0.23(+2.26%)
Oct 10, 2023 11.51 11.81 10.40 10.41 52,322 -1.04(-9.08%)
Oct 09, 2023 11.79 12.36 11.45 11.45 36,238 -0.70(-5.76%)
Oct 06, 2023 11.50 12.92 11.50 12.15 56,907 +0.37(+3.14%)
Oct 05, 2023 12.07 14.10 11.69 11.78 84,683 -0.41(-3.36%)
Oct 04, 2023 11.72 12.30 11.26 12.19 45,082 +0.69(+6.00%)
Oct 03, 2023 11.62 13.50 11.20 11.50 77,457 -0.44(-3.69%)
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.