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

Aditxt Inc (NQ: ADTX )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 9, 2023 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 09, 2023 0.6100 0.6094 0.5900 0.6000 49,352 +0.00(+0.00%)
Jun 08, 2023 0.6100 0.6200 0.5901 0.6000 37,970 -0.01(-1.45%)
Jun 07, 2023 0.6200 0.6200 0.5900 0.6088 48,616 +0.01(+1.47%)
Jun 06, 2023 0.6300 0.6300 0.5900 0.6000 66,579 -0.02(-2.76%)
Jun 05, 2023 0.5899 0.6400 0.5899 0.6170 69,650 +0.03(+4.59%)
Jun 02, 2023 0.5800 0.6000 0.5800 0.5899 31,944 +0.01(+1.37%)
Jun 01, 2023 0.6001 0.6080 0.5500 0.5819 82,665 -0.03(-4.59%)
May 31, 2023 0.6100 0.6100 0.5750 0.6099 53,868 +0.01(+1.68%)
May 30, 2023 0.5900 0.6089 0.5650 0.5998 57,884 +0.00(+0.30%)
May 26, 2023 0.5950 0.6100 0.5800 0.5980 45,502 -0.01(-1.29%)
May 25, 2023 0.6000 0.6177 0.5900 0.6058 56,834 -0.00(-0.69%)
May 24, 2023 0.5800 0.6342 0.5600 0.6100 161,128 +0.03(+6.05%)
May 23, 2023 0.5705 0.5900 0.5700 0.5752 97,513 -0.01(-1.30%)
May 22, 2023 0.5900 0.5900 0.5650 0.5828 95,816 +0.00(+0.48%)
May 19, 2023 0.5590 0.5880 0.5500 0.5800 61,251 +0.02(+3.57%)
May 18, 2023 0.5900 0.5900 0.5542 0.5600 53,116 -0.01(-1.48%)
May 17, 2023 0.5600 0.5798 0.5520 0.5684 100,747 +0.00(+0.46%)
May 16, 2023 0.5700 0.5800 0.5500 0.5658 128,686 -0.02(-3.41%)
May 15, 2023 0.6090 0.6100 0.5650 0.5858 103,731 -0.00(-0.71%)
May 12, 2023 0.6400 0.6400 0.5802 0.5900 163,947 -0.04(-6.20%)
May 11, 2023 0.5880 0.6314 0.5750 0.6290 153,953 +0.05(+8.80%)
May 10, 2023 0.5711 0.6100 0.5700 0.5781 228,800 -0.00(-0.53%)
May 09, 2023 0.6113 0.6170 0.5711 0.5812 669,633 -0.05(-7.78%)
May 08, 2023 0.6500 0.6800 0.6101 0.6302 599,789 -0.04(-5.79%)
May 05, 2023 0.8200 0.8220 0.6300 0.6689 8,245,634 +0.01(+1.30%)
May 04, 2023 0.6300 0.6900 0.6053 0.6603 175,842 +0.06(+9.09%)
May 03, 2023 0.6200 0.6197 0.5811 0.6053 79,243 +0.02(+2.59%)
May 02, 2023 0.6287 0.6388 0.5867 0.5900 150,117 -0.04(-5.60%)
May 01, 2023 0.6000 0.6300 0.6000 0.6250 145,104 +0.04(+6.51%)
Apr 28, 2023 0.6300 0.6300 0.5804 0.5868 243,165 -0.05(-7.15%)
Apr 27, 2023 0.6200 0.6563 0.6011 0.6320 161,467 +0.00(+0.33%)
Apr 26, 2023 0.6900 0.6990 0.6202 0.6299 224,272 -0.06(-9.33%)
Apr 25, 2023 0.7000 0.7200 0.6100 0.6947 560,618 -0.03(-3.89%)
Apr 24, 2023 0.7400 0.7800 0.6810 0.7228 625,286 -0.07(-8.51%)
Apr 21, 2023 0.9000 0.9000 0.7500 0.7900 1,740,670 -0.22(-21.78%)
Apr 20, 2023 0.8900 1.910 0.8900 1.010 30,747,588 +0.15(+17.44%)
Apr 19, 2023 0.9200 0.9399 0.8600 0.8600 50,909 -0.09(-9.47%)
Apr 18, 2023 0.9000 0.9600 0.9000 0.9500 48,771 +0.03(+3.72%)
Apr 17, 2023 0.8600 0.9303 0.8601 0.9159 63,005 +0.04(+4.67%)
Apr 14, 2023 0.8400 0.8900 0.8351 0.8750 32,426 +0.03(+3.51%)
Apr 13, 2023 0.8500 0.8888 0.8450 0.8453 24,724 -0.01(-1.71%)
Apr 12, 2023 0.8800 0.8900 0.8600 0.8600 16,967 -0.03(-3.36%)
Apr 11, 2023 0.8501 0.8930 0.8500 0.8899 14,661 +0.01(+1.36%)
Apr 10, 2023 0.9200 0.9200 0.8365 0.8780 17,307 +0.02(+1.74%)
Apr 06, 2023 0.8714 0.8714 0.8304 0.8630 22,463 +0.01(+1.53%)
Apr 05, 2023 0.8320 0.8940 0.8320 0.8500 14,777 +0.01(+0.59%)
Apr 04, 2023 0.8950 0.8950 0.8322 0.8450 18,404 -0.06(-7.04%)
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.