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: 4:00 PM EDT, May 9, 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 (%)
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%)
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.