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

Aditxt Inc (NQ: ADTX )

2.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Sep 30, 2021 3380 3420 3220 3380 573 +140.00(+4.32%)
Sep 29, 2021 3500 3500 3220 3240 1,078 -280.00(-7.95%)
Sep 28, 2021 3620 3680 3370 3520 992 -160.00(-4.35%)
Sep 27, 2021 3500 3720 3460 3680 1,185 +223.00(+6.45%)
Sep 24, 2021 3440 3540 3320 3457 1,110 -43.00(-1.23%)
Sep 23, 2021 3600 3600 3320 3500 1,225 -80.00(-2.23%)
Sep 22, 2021 3300 3660 3210 3580 1,925 +380.00(+11.88%)
Sep 21, 2021 3100 3320 3030 3200 597 +120.00(+3.90%)
Sep 20, 2021 3180 3300 3080 3080 582 -260.00(-7.78%)
Sep 17, 2021 3260 3400 3160 3340 464 +120.00(+3.73%)
Sep 16, 2021 3220 3310 3120 3220 399 +0.00(+0.00%)
Sep 15, 2021 3180 3320 3090 3220 408 +40.00(+1.26%)
Sep 14, 2021 3340 3420 3160 3180 662 -160.00(-4.79%)
Sep 13, 2021 3520 3520 3320 3340 510 -135.60(-3.90%)
Sep 10, 2021 3460 3530 3460 3476 445 -4.40(-0.13%)
Sep 09, 2021 3580 3740 3420 3480 1,697 -20.00(-0.57%)
Sep 08, 2021 3520 3620 3440 3500 418 -60.00(-1.69%)
Sep 07, 2021 3620 3680 3460 3560 882 +20.00(+0.56%)
Sep 03, 2021 3640 3640 3420 3540 872 -60.00(-1.67%)
Sep 02, 2021 3660 3760 3500 3600 1,121 -60.00(-1.64%)
Sep 01, 2021 3740 3740 3620 3660 1,040 -120.00(-3.17%)
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%)
Jun 01, 2021 5700 6040 5640 5760 149 +140.00(+2.49%)
May 28, 2021 5280 5700 5235 5620 102 +320.00(+6.04%)
May 27, 2021 5400 5580 5126 5300 84 -60.00(-1.12%)
May 26, 2021 5280 5700 5120 5360 95 +40.00(+0.75%)
May 25, 2021 4740 5799 4660 5320 364 +580.00(+12.24%)
May 24, 2021 4800 4820 4640 4740 19 -60.00(-1.25%)
May 21, 2021 4760 4880 4704 4800 37 +120.00(+2.56%)
May 20, 2021 4680 4760 4600 4680 51 +40.00(+0.86%)
May 19, 2021 4340 4660 4340 4640 73 +120.00(+2.65%)
May 18, 2021 4760 4760 4440 4520 67 +120.00(+2.73%)
May 17, 2021 4500 4546 4340 4400 68 -200.00(-4.35%)
May 14, 2021 4700 4760 4500 4600 97 -60.00(-1.29%)
May 13, 2021 5080 5180 4620 4660 106 -340.00(-6.80%)
May 12, 2021 5160 5280 4900 5000 80 -300.00(-5.66%)
May 11, 2021 5060 5360 5000 5300 59 +20.00(+0.38%)
May 10, 2021 5680 5680 5240 5280 52 -400.00(-7.04%)
May 07, 2021 5460 5780 5400 5680 87 +220.00(+4.03%)
May 06, 2021 5540 5580 5205 5460 120 -120.00(-2.15%)
May 05, 2021 5460 5760 5300 5580 150 +40.00(+0.72%)
May 04, 2021 5900 6060 5340 5540 445 -860.00(-13.44%)
May 03, 2021 5820 6400 5240 6400 1,693 +680.00(+11.89%)
Apr 30, 2021 5400 5820 5242 5720 82 +300.00(+5.54%)
Apr 29, 2021 5520 5600 5360 5420 23 -100.00(-1.81%)
Apr 28, 2021 5540 5560 5320 5520 26 +40.00(+0.73%)
Apr 27, 2021 5640 5680 5340 5480 33 -160.00(-2.84%)
Apr 26, 2021 5280 5680 5240 5640 91 +400.00(+7.63%)
Apr 23, 2021 5200 5344 5080 5240 40 +120.00(+2.34%)
Apr 22, 2021 5300 5360 5080 5120 134 -160.00(-3.03%)
Apr 21, 2021 5000 5440 4920 5280 73 +240.00(+4.76%)
Apr 20, 2021 5060 5260 5000 5040 83 -80.00(-1.56%)
Apr 19, 2021 5280 5340 4980 5120 222 -80.00(-1.54%)
Apr 16, 2021 5260 5400 5100 5200 178 -180.00(-3.35%)
Apr 15, 2021 5720 5720 5300 5380 163 -240.00(-4.27%)
Apr 14, 2021 5560 5680 5300 5620 84 +160.00(+2.93%)
Apr 13, 2021 5320 5600 5260 5460 105 +20.00(+0.37%)
Apr 12, 2021 5700 5860 5260 5440 109 -440.00(-7.48%)
Apr 09, 2021 5980 5980 5640 5880 142 -40.00(-0.68%)
Apr 08, 2021 5460 6040 5320 5920 194 +520.00(+9.63%)
Apr 07, 2021 5580 5680 5320 5400 175 -440.00(-7.53%)
Apr 06, 2021 5340 5840 5300 5840 275 +760.00(+14.96%)
Apr 05, 2021 5200 5380 5020 5080 81 -140.00(-2.68%)
Apr 01, 2021 5400 5540 5120 5220 90 +120.00(+2.35%)
Mar 31, 2021 5260 5380 5060 5100 81 -60.00(-1.16%)
Mar 30, 2021 5300 5380 5000 5160 97 -220.00(-4.09%)
Mar 29, 2021 5660 5740 5280 5380 94 -420.00(-7.24%)
Mar 26, 2021 6160 6196 5580 5800 97 -460.00(-7.35%)
Mar 25, 2021 5520 6300 5240 6260 191 +700.00(+12.59%)
Mar 24, 2021 6380 6560 5520 5560 266 -740.00(-11.75%)
Mar 23, 2021 6600 6700 6260 6300 93 -120.00(-1.87%)
Mar 22, 2021 6580 6640 6420 6420 57 -220.00(-3.31%)
Mar 19, 2021 6680 6820 6500 6640 81 +40.00(+0.61%)
Mar 18, 2021 6720 7020 6600 6600 113 -320.00(-4.62%)
Mar 17, 2021 6540 7180 6300 6920 118 +140.00(+2.06%)
Mar 16, 2021 7140 7300 6560 6780 346 -700.00(-9.36%)
Mar 15, 2021 7200 7560 7040 7480 546 +860.00(+12.99%)
Mar 12, 2021 6000 6720 5760 6620 308 +640.00(+10.70%)
Mar 11, 2021 6100 6100 5880 5980 60 +120.00(+2.05%)
Mar 10, 2021 5980 6020 5720 5860 90 +40.00(+0.69%)
Mar 09, 2021 5620 5900 5540 5820 109 +140.00(+2.46%)
Mar 08, 2021 5020 5700 4780 5680 158 +600.00(+11.81%)
Mar 05, 2021 5800 6000 4520 5080 384 -540.00(-9.61%)
Mar 04, 2021 6240 6300 5460 5620 317 -580.00(-9.35%)
Mar 03, 2021 6240 6420 6040 6200 344 -240.00(-3.73%)
Mar 02, 2021 6500 6540 6240 6440 154 +0.00(+0.00%)
Mar 01, 2021 6300 6500 6180 6440 160 +380.00(+6.27%)
Feb 26, 2021 6200 6360 5900 6060 360 -220.00(-3.50%)
Feb 25, 2021 6500 6680 6020 6280 325 -360.00(-5.42%)
Feb 24, 2021 6780 7020 6600 6640 291 +260.00(+4.08%)
Feb 23, 2021 6500 6740 5840 6380 479 -640.00(-9.12%)
Feb 22, 2021 7600 7740 6920 7020 538 -780.00(-10.00%)
Feb 19, 2021 8380 8430 7760 7800 311 -580.00(-6.92%)
Feb 18, 2021 8000 8500 7620 8380 345 +240.00(+2.95%)
Feb 17, 2021 8700 9000 8000 8140 693 -880.00(-9.76%)
Feb 16, 2021 10540 10800 8820 9020 640 -80.00(-0.88%)
Feb 12, 2021 9000 9520 8500 9100 1,309 -1420.00(-13.50%)
Feb 11, 2021 8340 11180 8340 10520 8,496 +2320.00(+28.29%)
Feb 10, 2021 7680 8300 7300 8200 1,457 +660.00(+8.75%)
Feb 09, 2021 7040 7740 6840 7540 968 +520.00(+7.41%)
Feb 08, 2021 6900 7180 6680 7020 513 +140.00(+2.03%)
Feb 05, 2021 7440 7499 6800 6880 607 -420.00(-5.75%)
Feb 04, 2021 7560 7600 7040 7300 2,190 +620.00(+9.28%)
Feb 03, 2021 6440 7040 6360 6680 472 +260.00(+4.05%)
Feb 02, 2021 6520 6800 6080 6420 576 -100.00(-1.53%)
Feb 01, 2021 7240 7440 6400 6520 1,066 -940.00(-12.60%)
Jan 29, 2021 6440 7600 6354 7460 1,356 +1160.00(+18.41%)
Jan 28, 2021 6580 6640 5800 6300 840 -420.00(-6.25%)
Jan 27, 2021 6720 7200 6240 6720 1,208 -260.00(-3.72%)
Jan 26, 2021 7820 7860 6810 6980 1,546 +260.00(+3.87%)
Jan 25, 2021 7420 7440 6600 6720 1,242 -480.00(-6.67%)
Jan 22, 2021 7000 7220 6380 7200 2,780 -400.00(-5.26%)
Jan 21, 2021 6200 13460 6160 7600 69,154 +2380.00(+45.59%)
Jan 20, 2021 4860 5400 4800 5220 629 +440.00(+9.21%)
Jan 19, 2021 4700 5040 4660 4780 381 +40.00(+0.84%)
Jan 15, 2021 4920 4943 4610 4740 386 -200.00(-4.05%)
Jan 14, 2021 4800 5160 4620 4940 897 +140.00(+2.92%)
Jan 13, 2021 4660 4880 4560 4800 337 +120.00(+2.56%)
Jan 12, 2021 4520 4760 4520 4680 247 +160.00(+3.54%)
Jan 11, 2021 4600 4680 4340 4520 290 -160.00(-3.42%)
Jan 08, 2021 4720 4760 4480 4680 540 -20.00(-0.43%)
Jan 07, 2021 4340 4820 4320 4700 907 +400.00(+9.30%)
Jan 06, 2021 4180 4500 4160 4300 466 +140.00(+3.37%)
Jan 05, 2021 4160 4260 4140 4160 193 -40.00(-0.95%)
Jan 04, 2021 4160 4260 4100 4200 217 +40.00(+0.96%)
Dec 31, 2020 4160 4160 4160 372 -120.00(-2.80%)
Dec 30, 2020 4280 4500 4140 4280 372 +0.00(+0.00%)
Dec 29, 2020 4400 4400 4160 4280 228 -160.00(-3.60%)
Dec 28, 2020 4460 4480 4320 4440 256 -60.00(-1.33%)
Dec 24, 2020 4420 4560 4390 4500 166 +60.00(+1.35%)
Dec 23, 2020 4440 4460 4260 4440 290 +80.00(+1.83%)
Dec 22, 2020 4240 4540 4060 4360 425 +160.00(+3.81%)
Dec 21, 2020 4020 4320 4000 4200 340 +240.00(+6.06%)
Dec 18, 2020 4020 4100 3960 3960 255 -80.00(-1.98%)
Dec 17, 2020 3940 4120 3940 4040 356 +60.00(+1.51%)
Dec 16, 2020 4060 4160 3920 3980 350 -80.00(-1.97%)
Dec 15, 2020 4400 4460 3980 4060 574 -380.00(-8.56%)
Dec 14, 2020 5060 5180 4160 4440 1,243 -520.00(-10.48%)
Dec 11, 2020 4800 6640 4620 4960 7,783 +180.00(+3.77%)
Dec 10, 2020 4080 4780 4000 4780 1,656 +700.00(+17.16%)
Dec 09, 2020 3940 4180 3880 4080 631 +140.00(+3.55%)
Dec 08, 2020 3940 4060 3820 3940 248 +20.00(+0.51%)
Dec 07, 2020 4000 4000 3820 3920 164 +20.00(+0.51%)
Dec 04, 2020 3960 3960 3880 3900 131 -20.00(-0.51%)
Dec 03, 2020 3900 4020 3880 3920 142 +0.00(+0.00%)
Dec 02, 2020 3920 3940 3840 3920 114 +20.00(+0.51%)
Dec 01, 2020 4180 4180 3840 3900 292 -180.00(-4.41%)
Nov 30, 2020 3940 4160 3800 4080 451 +140.00(+3.55%)
Nov 27, 2020 3920 3940 3820 3940 138 +40.00(+1.03%)
Nov 25, 2020 3820 3900 3760 3900 257 +80.00(+2.09%)
Nov 24, 2020 3800 3860 3720 3820 277 +0.00(+0.00%)
Nov 23, 2020 3900 3900 3720 3820 435 -80.00(-2.05%)
Nov 20, 2020 4000 4000 3800 3900 800 -180.00(-4.41%)
Nov 19, 2020 4340 4800 3920 4080 4,934 +220.00(+5.70%)
Nov 18, 2020 3820 3960 3800 3860 305 +80.00(+2.12%)
Nov 17, 2020 3820 3860 3760 3780 141 -120.00(-3.08%)
Nov 16, 2020 3920 3960 3820 3900 108 -40.00(-1.02%)
Nov 13, 2020 3880 4000 3780 3940 235 +100.00(+2.60%)
Nov 12, 2020 3840 3920 3780 3840 94 +20.00(+0.52%)
Nov 11, 2020 3820 3920 3780 3820 110 +0.00(+0.00%)
Nov 10, 2020 3860 3880 3720 3820 169 +40.00(+1.06%)
Nov 09, 2020 4040 4100 3780 3780 343 -220.00(-5.50%)
Nov 06, 2020 4120 4120 3880 4000 162 -160.00(-3.85%)
Nov 05, 2020 3940 4200 3940 4160 307 +280.00(+7.22%)
Nov 04, 2020 3940 3980 3780 3880 130 -20.00(-0.51%)
Nov 03, 2020 3900 4020 3860 3900 85 +60.00(+1.56%)
Nov 02, 2020 3860 3980 3820 3840 121 +0.00(+0.00%)
Oct 30, 2020 3980 3980 3760 3840 189 -160.00(-4.00%)
Oct 29, 2020 3900 4040 3840 4000 165 +60.00(+1.52%)
Oct 28, 2020 4100 4120 3720 3940 347 -280.00(-6.64%)
Oct 27, 2020 4260 4340 4100 4220 150 -80.00(-1.86%)
Oct 26, 2020 4440 4460 4080 4300 345 -120.00(-2.71%)
Oct 23, 2020 4500 4540 4260 4420 363 -140.00(-3.07%)
Oct 22, 2020 4240 4600 4160 4560 606 +260.00(+6.05%)
Oct 21, 2020 4200 4340 4140 4300 436 +280.00(+6.97%)
Oct 20, 2020 4360 4360 3980 4020 545 -340.00(-7.80%)
Oct 19, 2020 4560 4700 4140 4360 1,138 -40.00(-0.91%)
Oct 16, 2020 3900 4500 3820 4400 2,042 +500.00(+12.82%)
Oct 15, 2020 3860 3900 3800 3900 158 +0.00(+0.00%)
Oct 14, 2020 3900 3960 3800 3900 153 +20.00(+0.52%)
Oct 13, 2020 3820 3900 3680 3880 380 +40.00(+1.04%)
Oct 12, 2020 3920 3920 3780 3840 189 +40.00(+1.05%)
Oct 09, 2020 3860 3900 3780 3800 172 -60.00(-1.55%)
Oct 08, 2020 3940 3940 3800 3860 137 -80.00(-2.03%)
Oct 07, 2020 3900 4000 3540 3940 436 -40.00(-1.01%)
Oct 06, 2020 4120 4160 3840 3980 572 -60.00(-1.49%)
Oct 05, 2020 4080 4100 4000 4040 351 +80.00(+2.02%)
Oct 02, 2020 3840 4020 3420 3960 668 +20.00(+0.51%)
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.