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

Aditxt Inc (NQ: ADTX )

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
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.