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

Aditxt Inc (NQ: ADTX )

2.350 -0.120 (-4.86%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2020 3980 4020 3860 3940 282 +40.00(+1.03%)
Sep 30, 2020 3740 4160 3700 3900 1,032 +180.00(+4.84%)
Sep 29, 2020 3760 3840 3660 3720 295 +140.00(+3.91%)
Sep 28, 2020 3580 3640 3520 3580 199 -80.00(-2.19%)
Sep 25, 2020 3320 3700 3310 3660 251 +240.00(+7.02%)
Sep 24, 2020 3700 3700 3240 3420 360 -420.00(-10.94%)
Sep 23, 2020 4200 4220 3700 3840 619 -380.00(-9.00%)
Sep 22, 2020 4100 4320 4080 4220 1,091 +240.00(+6.03%)
Sep 21, 2020 4020 4100 3900 3980 185 +100.00(+2.58%)
Sep 18, 2020 3960 4060 3820 3880 222 -80.00(-2.02%)
Sep 17, 2020 3940 4020 3880 3960 214 +40.00(+1.02%)
Sep 16, 2020 4080 4100 3920 3920 210 -100.00(-2.49%)
Sep 15, 2020 4260 4300 3920 4020 512 -180.00(-4.29%)
Sep 14, 2020 3760 4280 3760 4200 897 +460.00(+12.30%)
Sep 11, 2020 3860 3960 3620 3740 255 -260.00(-6.50%)
Sep 10, 2020 4360 4360 3840 4000 725 -280.00(-6.54%)
Sep 09, 2020 4240 4880 4240 4280 2,093 -40.00(-0.93%)
Sep 08, 2020 4600 4680 4220 4320 191 -400.00(-8.47%)
Sep 04, 2020 4800 4920 4520 4720 233 -280.00(-5.60%)
Sep 03, 2020 4840 5160 4840 5000 241 -340.00(-6.37%)
Sep 02, 2020 5100 5500 4700 5340 834 -1040.00(-16.30%)
Sep 01, 2020 6260 6540 5360 6380 337 -40.00(-0.62%)
Aug 31, 2020 7260 7500 6400 6420 213 -1340.00(-17.27%)
Aug 28, 2020 7760 7799 7400 7760 71 +80.00(+1.04%)
Aug 27, 2020 7700 7800 7200 7680 109 +120.00(+1.59%)
Aug 26, 2020 7500 8100 7300 7560 148 +80.00(+1.07%)
Aug 25, 2020 7140 7580 7000 7480 95 +100.00(+1.36%)
Aug 24, 2020 8080 8260 7180 7380 230 -760.00(-9.34%)
Aug 21, 2020 8500 8560 7940 8140 164 -140.00(-1.69%)
Aug 20, 2020 8760 8880 8120 8280 196 -620.00(-6.97%)
Aug 19, 2020 8820 8900 8320 8900 143 -60.00(-0.67%)
Aug 18, 2020 8920 9200 8700 8960 151 -220.00(-2.40%)
Aug 17, 2020 8820 9360 8700 9180 154 +60.00(+0.66%)
Aug 14, 2020 9120 9640 8850 9120 191 +40.00(+0.44%)
Aug 13, 2020 8760 9400 8760 9080 119 -300.00(-3.20%)
Aug 12, 2020 9500 9720 8860 9380 170 -680.00(-6.76%)
Aug 11, 2020 12000 12000 9600 10060 311 -1820.00(-15.32%)
Aug 10, 2020 11700 12580 11500 11880 326 +180.00(+1.54%)
Aug 07, 2020 13360 13420 11040 11700 1,318 -3500.00(-23.03%)
Aug 06, 2020 12860 19160 11420 15200 43,579 +7340.00(+93.38%)
Aug 05, 2020 7960 8120 7640 7860 87 -300.00(-3.68%)
Aug 04, 2020 8360 8360 7800 8160 95 -20.00(-0.24%)
Aug 03, 2020 7880 8220 7440 8180 149 +660.00(+8.78%)
Jul 31, 2020 7880 7960 7240 7520 72 -80.00(-1.05%)
Jul 30, 2020 7340 7640 6820 7600 58 -60.00(-0.78%)
Jul 29, 2020 8240 8240 7200 7660 117 -320.00(-4.01%)
Jul 28, 2020 9180 9180 7740 7980 354 -1220.00(-13.26%)
Jul 27, 2020 8580 9480 8080 9200 467 +1180.00(+14.71%)
Jul 24, 2020 7980 8620 7700 8020 109 +420.00(+5.53%)
Jul 23, 2020 8320 8520 7600 7600 113 -900.00(-10.59%)
Jul 22, 2020 8740 8900 8280 8500 170 -140.00(-1.62%)
Jul 21, 2020 8200 8700 7680 8640 320 +700.00(+8.82%)
Jul 20, 2020 7120 8400 6920 7940 597 +860.00(+12.15%)
Jul 17, 2020 7140 7740 6820 7080 143 +120.00(+1.72%)
Jul 16, 2020 6280 7040 6240 6960 133 +820.00(+13.36%)
Jul 15, 2020 6760 6760 6000 6140 79 -60.00(-0.97%)
Jul 14, 2020 6960 7160 6040 6200 91 -600.00(-8.82%)
Jul 13, 2020 6560 7600 5660 6800 675 +400.00(+6.25%)
Jul 10, 2020 7240 7400 6400 6400 88 -840.00(-11.60%)
Jul 09, 2020 7460 7940 7160 7240 53 -300.00(-3.98%)
Jul 08, 2020 7740 8920 7480 7540 87 -160.00(-2.08%)
Jul 07, 2020 7420 8100 7220 7700 29 +300.00(+4.05%)
Jul 06, 2020 8580 8580 7000 7400 51 -640.00(-7.96%)
Jul 02, 2020 9200 9420 8000 8040 76 -1060.00(-11.65%)
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.