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

Aditxt Inc (NQ: ADTX )

2.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
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.