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

Aditxt Inc (NQ: ADTX )

2.470 +0.060 (+2.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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, 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.