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: 3:54 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 (%)
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%)
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.