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 (%)
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%)
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.