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

Aditxt, Inc. - Common Stock (NQ:ADTX)

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2025 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 (%)
May 21, 2025 1.830 1.830 1.720 1.740 50,692 -0.08(-4.40%)
May 20, 2025 1.780 1.820 1.650 1.820 169,383 +0.07(+4.00%)
May 19, 2025 1.730 1.780 1.680 1.750 110,759 +0.09(+5.42%)
May 16, 2025 1.630 1.730 1.620 1.660 68,649 +0.05(+3.11%)
May 15, 2025 1.650 1.675 1.580 1.610 46,879 -0.05(-3.01%)
May 14, 2025 1.610 1.680 1.570 1.660 85,728 +0.03(+1.84%)
May 13, 2025 1.800 1.850 1.610 1.630 194,089 -0.16(-8.94%)
May 12, 2025 1.760 1.836 1.740 1.790 90,645 +0.06(+3.47%)
May 09, 2025 1.680 1.777 1.656 1.730 100,750 +0.03(+1.76%)
May 08, 2025 1.840 1.840 1.510 1.700 204,409 -0.14(-7.61%)
May 07, 2025 2.040 2.080 1.810 1.840 195,352 -0.24(-11.54%)
May 06, 2025 2.240 2.450 1.930 2.080 877,320 -0.12(-5.45%)
May 05, 2025 2.250 2.760 2.160 2.200 1,182,252 -0.03(-1.35%)
May 02, 2025 2.150 2.270 2.130 2.230 106,421 +0.08(+3.72%)
May 01, 2025 2.230 2.230 2.139 2.150 74,163 -0.06(-2.71%)
Apr 30, 2025 2.150 2.250 2.050 2.210 112,628 +0.06(+2.79%)
Apr 29, 2025 2.250 2.298 2.101 2.150 70,153 -0.16(-6.93%)
Apr 28, 2025 2.250 2.330 2.200 2.310 118,504 +0.01(+0.43%)
Apr 25, 2025 2.290 2.340 2.220 2.300 101,747 +0.00(+0.00%)
Apr 24, 2025 2.340 2.350 2.210 2.300 135,157 -0.01(-0.43%)
Apr 23, 2025 2.350 2.390 2.240 2.310 111,272 +0.00(+0.00%)
Apr 22, 2025 2.250 2.370 2.190 2.310 112,006 +0.08(+3.59%)
Apr 21, 2025 2.450 2.450 2.190 2.230 315,978 -0.27(-10.80%)
Apr 17, 2025 2.180 2.870 2.040 2.500 719,805 +0.30(+13.64%)
Apr 16, 2025 2.400 2.400 2.112 2.200 291,096 -0.21(-8.71%)
Apr 15, 2025 2.390 2.510 2.380 2.410 320,351 -0.09(-3.60%)
Apr 14, 2025 2.600 2.850 2.450 2.500 4,255,260 -0.38(-13.19%)
Apr 11, 2025 2.850 3.090 2.750 2.880 547,536 +0.00(+0.00%)
Apr 10, 2025 2.810 3.500 2.810 2.880 414,401 -0.12(-4.00%)
Apr 09, 2025 2.700 3.170 2.528 3.000 2,855,111 -0.29(-8.81%)
Apr 08, 2025 3.670 3.790 3.200 3.290 111,662 -0.43(-11.56%)
Apr 07, 2025 4.380 4.380 3.620 3.720 334,593 -0.88(-19.21%)
Apr 04, 2025 5.470 5.490 4.580 4.605 112,469 -0.98(-17.48%)
Apr 03, 2025 4.900 5.769 4.861 5.580 175,037 +0.58(+11.60%)
Apr 02, 2025 4.380 5.438 4.360 5.000 198,246 +0.48(+10.62%)
Apr 01, 2025 4.180 4.910 4.170 4.520 160,242 +0.03(+0.78%)
Mar 31, 2025 4.770 4.930 4.332 4.485 202,672 -0.51(-10.30%)
Mar 28, 2025 5.890 5.890 4.885 5.000 313,601 -1.17(-18.90%)
Mar 27, 2025 6.760 7.220 6.160 6.165 204,119 -0.68(-10.00%)
Mar 26, 2025 6.680 7.693 6.510 6.850 360,638 -0.11(-1.58%)
Mar 25, 2025 7.100 7.180 6.400 6.960 310,803 -0.21(-2.93%)
Mar 24, 2025 9.020 9.250 6.710 7.170 718,119 -2.46(-25.55%)
Mar 21, 2025 9.960 10.16 9.010 9.630 1,017,155 -1.06(-9.92%)
Mar 20, 2025 11.68 12.92 10.35 10.69 17,183,024 +0.66(+6.58%)
Mar 19, 2025 9.620 12.30 8.000 10.03 48,032,100 +2.53(+33.73%)
Mar 18, 2025 5.810 10.04 5.160 7.500 91,059,472 +3.13(+71.62%)
Mar 17, 2025 5.100 5.302 4.110 4.370 598,628 -0.66(-13.03%)
Mar 14, 2025 8.675 8.675 5.000 5.025 960,812 -3.32(-39.82%)
Mar 13, 2025 9.375 9.375 8.250 8.350 472,849 -5.85(-41.20%)
Mar 12, 2025 13.57 14.50 13.28 14.20 324,985 -0.80(-5.33%)
Mar 11, 2025 13.70 15.53 13.05 15.00 283,750 +1.00(+7.14%)
Mar 10, 2025 13.47 14.80 12.82 14.00 225,124 +1.12(+8.74%)
Mar 07, 2025 12.97 13.72 12.50 12.88 160,456 +0.00(+0.00%)
Mar 06, 2025 15.32 15.72 12.75 12.88 460,997 -1.97(-13.30%)
Mar 05, 2025 15.88 17.50 13.40 14.85 635,727 +2.40(+19.28%)
Mar 04, 2025 12.22 12.88 10.97 12.45 218,115 -0.98(-7.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.