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

Aditxt Inc (NQ: ADTX )

2.060 -0.010 (-0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Oct 31, 2022 105.20 111.20 101.20 107.60 12,349 +0.40(+0.37%)
Oct 28, 2022 108.80 111.60 106.00 107.20 10,437 -1.20(-1.11%)
Oct 27, 2022 114.80 116.00 108.00 108.40 8,821 -6.80(-5.90%)
Oct 26, 2022 116.80 120.40 114.00 115.20 17,286 -4.80(-4.00%)
Oct 25, 2022 120.80 123.20 116.00 120.00 15,652 -3.60(-2.91%)
Oct 24, 2022 121.20 124.00 113.20 123.60 14,375 +3.60(+3.00%)
Oct 21, 2022 133.60 137.60 117.20 120.00 83,567 -2.80(-2.28%)
Oct 20, 2022 120.80 127.60 116.00 122.80 11,108 -6.80(-5.25%)
Oct 19, 2022 117.60 130.80 105.20 129.60 30,273 +9.60(+8.00%)
Oct 18, 2022 122.80 124.80 117.20 120.00 13,265 +2.40(+2.04%)
Oct 17, 2022 119.60 121.80 112.80 117.60 14,582 -0.40(-0.34%)
Oct 14, 2022 128.80 133.20 116.00 118.00 53,283 -0.80(-0.67%)
Oct 13, 2022 116.00 121.60 113.20 118.80 18,584 -5.60(-4.50%)
Oct 12, 2022 132.40 138.40 118.80 124.40 108,702 +0.80(+0.65%)
Oct 11, 2022 126.40 127.20 114.28 123.60 26,976 -3.20(-2.52%)
Oct 10, 2022 138.80 139.60 124.40 126.80 35,594 -18.80(-12.91%)
Oct 07, 2022 162.40 178.80 145.20 145.60 910,820 +13.20(+9.97%)
Oct 06, 2022 134.00 144.00 128.00 132.40 41,008 +0.00(+0.00%)
Oct 05, 2022 148.40 151.60 128.80 132.40 34,579 -14.40(-9.81%)
Oct 04, 2022 165.60 172.00 144.80 146.80 57,777 -14.00(-8.71%)
Oct 03, 2022 140.40 165.20 132.00 160.80 226,718 +25.20(+18.58%)
Sep 30, 2022 130.80 150.00 126.00 135.60 99,646 +0.40(+0.30%)
Sep 29, 2022 134.40 164.80 130.00 135.20 633,198 +12.80(+10.46%)
Sep 28, 2022 126.40 131.98 119.00 122.40 31,303 -7.60(-5.85%)
Sep 27, 2022 116.80 134.00 108.40 130.00 80,155 +8.00(+6.56%)
Sep 26, 2022 126.80 145.20 116.80 122.00 800,922 +15.60(+14.66%)
Sep 23, 2022 116.40 116.40 103.20 106.40 34,409 -16.80(-13.64%)
Sep 22, 2022 144.00 146.80 122.82 123.20 43,431 -20.80(-14.44%)
Sep 21, 2022 164.00 166.00 140.80 144.00 31,382 -23.60(-14.08%)
Sep 20, 2022 164.00 176.00 152.80 167.60 68,959 -6.00(-3.46%)
Sep 19, 2022 176.00 186.80 153.20 173.60 73,148 +1.20(+0.70%)
Sep 16, 2022 225.60 227.60 172.00 172.40 206,030 -243.20(-58.52%)
Sep 15, 2022 480.40 483.20 350.40 415.60 105,448 -41.60(-9.10%)
Sep 14, 2022 1096 1140 430.00 457.20 220,774 -282.80(-38.22%)
Sep 13, 2022 338.60 808.00 304.20 740.00 119,597 +393.80(+113.75%)
Sep 12, 2022 402.60 497.60 327.60 346.20 23,144 -37.40(-9.75%)
Sep 09, 2022 280.00 440.00 275.20 383.60 13,371 +103.60(+37.00%)
Sep 08, 2022 279.20 286.00 272.20 280.00 230 +0.40(+0.14%)
Sep 07, 2022 260.00 308.40 249.00 279.60 1,573 +23.00(+8.96%)
Sep 06, 2022 282.00 284.40 256.00 256.60 1,015 -25.40(-9.01%)
Sep 02, 2022 300.00 300.00 280.00 282.00 552 -6.60(-2.29%)
Sep 01, 2022 310.80 313.00 282.40 288.60 580 -16.60(-5.44%)
Aug 31, 2022 325.40 325.40 300.60 305.20 288 -2.80(-0.91%)
Aug 30, 2022 314.00 317.80 306.00 308.00 210 -4.00(-1.28%)
Aug 29, 2022 315.00 327.40 312.00 312.00 699 -4.20(-1.33%)
Aug 26, 2022 332.20 336.00 316.00 316.20 794 -16.00(-4.82%)
Aug 25, 2022 340.00 359.80 330.20 332.20 639 -1.60(-0.48%)
Aug 24, 2022 340.00 341.80 325.40 333.80 378 +0.20(+0.06%)
Aug 23, 2022 325.40 350.60 325.40 333.60 293 +0.60(+0.18%)
Aug 22, 2022 380.00 377.80 321.40 333.00 897 -47.00(-12.37%)
Aug 19, 2022 322.80 390.00 310.20 380.00 2,411 +59.20(+18.45%)
Aug 18, 2022 328.00 340.00 320.00 320.80 798 -6.40(-1.96%)
Aug 17, 2022 340.00 350.00 325.00 327.20 364 -12.80(-3.76%)
Aug 16, 2022 329.80 358.00 320.00 340.00 632 +0.00(+0.00%)
Aug 15, 2022 320.00 348.60 324.40 340.00 532 -9.20(-2.63%)
Aug 12, 2022 360.00 372.00 340.00 349.20 1,018 +8.40(+2.46%)
Aug 11, 2022 322.20 354.00 321.80 340.80 1,119 +18.60(+5.77%)
Aug 10, 2022 318.00 340.00 313.00 322.20 560 +7.40(+2.35%)
Aug 09, 2022 340.00 348.00 309.80 314.80 1,414 -13.20(-4.02%)
Aug 08, 2022 356.00 356.00 322.20 328.00 632 -13.60(-3.98%)
Aug 05, 2022 340.00 355.80 340.00 341.60 375 +1.00(+0.29%)
Aug 04, 2022 328.60 355.20 327.20 340.60 770 +10.60(+3.21%)
Aug 03, 2022 305.20 360.00 305.00 330.00 1,235 +24.60(+8.06%)
Aug 02, 2022 306.40 319.60 300.20 305.40 707 -0.40(-0.13%)
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.