Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.32	14.11	12.49	12.49	149,451	-1.10(-8.09%)
Sep 28, 2023	13.99	24.00	13.33	13.59	612,902	+0.55(+4.22%)
Sep 27, 2023	12.20	15.88	12.10	13.04	166,649	+0.01(+0.08%)
Sep 26, 2023	15.44	15.60	12.62	13.03	81,293	-2.30(-15.00%)
Sep 25, 2023	16.94	16.31	14.78	15.33	43,787	-2.76(-15.26%)
Sep 22, 2023	17.40	22.50	15.61	18.09	236,760	+0.10(+0.56%)
Sep 21, 2023	18.56	18.56	17.39	17.99	19,066	+0.02(+0.11%)
Sep 20, 2023	18.02	18.98	17.63	17.97	35,751	-0.28(-1.53%)
Sep 19, 2023	17.58	22.00	17.50	18.25	253,772	+0.06(+0.33%)
Sep 18, 2023	19.02	19.25	17.51	18.19	30,129	-1.33(-6.81%)
Sep 15, 2023	20.17	21.94	17.80	19.52	129,549	-0.94(-4.59%)
Sep 14, 2023	22.26	24.41	18.80	20.46	128,972	-2.45(-10.69%)
Sep 13, 2023	22.44	27.82	22.06	22.91	218,463	+0.02(+0.09%)
Sep 12, 2023	25.94	25.94	21.82	22.89	104,749	-2.61(-10.24%)
Sep 11, 2023	28.44	30.00	25.12	25.50	105,610	-3.00(-10.53%)
Sep 08, 2023	28.17	35.90	27.43	28.50	332,582	-0.93(-3.16%)
Sep 07, 2023	33.09	35.74	27.15	29.43	244,779	-3.52(-10.68%)
Sep 06, 2023	37.31	41.27	32.00	32.95	541,108	-3.85(-10.46%)
Sep 05, 2023	36.00	43.75	29.45	36.80	666,488	-4.56(-11.03%)
Sep 01, 2023	33.00	53.75	25.01	41.36	1,786,251	-13.64(-24.80%)
Aug 31, 2023	9.690	68.08	9.300	55.00	1,670,268	+45.20(+461.22%)
Aug 30, 2023	10.72	13.67	9.081	9.800	466,905	+1.10(+12.64%)
Aug 29, 2023	7.950	10.22	7.581	8.700	163,325	+1.08(+14.17%)
Aug 28, 2023	9.100	9.100	7.340	7.620	160,628	-1.49(-16.36%)
Aug 25, 2023	9.400	10.13	9.080	9.110	157,070	-0.75(-7.61%)
Aug 24, 2023	11.23	11.72	9.241	9.860	189,162	-0.70(-6.63%)
Aug 23, 2023	9.800	14.46	9.780	10.56	515,236	+0.55(+5.49%)
Aug 22, 2023	11.24	11.87	9.920	10.01	59,251	-1.99(-16.58%)
Aug 21, 2023	13.88	14.85	11.99	12.00	145,337	-4.90(-28.99%)
Aug 18, 2023	18.00	26.51	16.31	16.90	3,111,352	+0.92(+5.76%)
Aug 17, 2023	12.00	19.80	11.44	15.98	338,975	+3.83(+31.50%)
Aug 16, 2023	12.00	12.20	11.40	12.15	1,254	-0.05(-0.39%)
Aug 15, 2023	12.80	12.80	11.43	12.20	4,765	-0.64(-4.98%)
Aug 14, 2023	12.27	13.20	12.27	12.84	1,929	-0.28(-2.13%)
Aug 11, 2023	13.60	13.60	12.80	13.12	2,334	-0.57(-4.18%)
Aug 10, 2023	14.32	14.32	13.49	13.69	2,171	-0.79(-5.47%)
Aug 09, 2023	14.80	15.06	14.20	14.48	984	-0.32(-2.14%)
Aug 08, 2023	15.24	15.24	14.08	14.80	1,196	-0.24(-1.60%)
Aug 07, 2023	15.20	16.00	15.00	15.04	2,798	-0.52(-3.37%)
Aug 04, 2023	16.00	16.20	15.20	15.56	2,143	-0.23(-1.47%)
Aug 03, 2023	16.80	16.80	15.20	15.80	3,595	-0.04(-0.28%)
Aug 02, 2023	15.72	16.24	15.60	15.84	2,015	-0.40(-2.46%)
Aug 01, 2023	16.00	16.40	15.73	16.24	2,962	+0.34(+2.14%)
Jul 31, 2023	16.00	16.00	15.68	15.90	709	-0.10(-0.62%)
Jul 28, 2023	15.64	16.36	15.61	16.00	1,466	+0.40(+2.56%)
Jul 27, 2023	16.00	16.00	15.60	15.60	1,341	-0.21(-1.32%)
Jul 26, 2023	16.00	16.36	15.62	15.81	1,238	-0.19(-1.20%)
Jul 25, 2023	16.00	16.36	15.69	16.00	860	+0.32(+2.01%)
Jul 24, 2023	16.40	16.67	15.68	15.68	2,169	-0.62(-3.78%)
Jul 21, 2023	17.18	17.18	16.08	16.30	1,689	-0.49(-2.93%)
Jul 20, 2023	17.13	17.20	16.20	16.79	1,220	-0.34(-1.98%)
Jul 19, 2023	17.20	17.56	16.60	17.13	1,721	-0.03(-0.19%)
Jul 18, 2023	16.80	17.56	16.72	17.16	1,792	+0.17(+0.99%)
Jul 17, 2023	16.84	17.20	16.45	17.00	2,712	+0.02(+0.09%)
Jul 14, 2023	17.60	17.60	16.80	16.98	6,272	-0.62(-3.50%)
Jul 13, 2023	17.80	18.00	17.50	17.60	1,127	-0.00(-0.02%)
Jul 12, 2023	17.99	18.00	17.42	17.60	1,244	-0.39(-2.18%)
Jul 11, 2023	18.00	18.00	17.28	17.99	1,599	+0.53(+3.05%)
Jul 10, 2023	17.60	18.00	17.21	17.46	1,384	-0.40(-2.24%)
Jul 07, 2023	17.90	17.90	17.20	17.86	917	-0.05(-0.29%)
Jul 06, 2023	17.72	18.00	16.60	17.91	2,314	-0.09(-0.49%)
Jul 05, 2023	18.00	18.40	17.48	18.00	1,676	+0.00(+0.00%)
Jul 03, 2023	18.00	18.00	17.02	18.00	400	+0.00(+0.00%)
Jun 30, 2023	18.07	18.40	16.84	18.00	3,865	+0.79(+4.60%)
Jun 29, 2023	17.73	18.00	17.20	17.21	1,770	-0.59(-3.33%)
Jun 28, 2023	16.40	18.00	16.40	17.80	3,278	+0.92(+5.45%)
Jun 27, 2023	18.04	18.04	16.45	16.88	5,295	-1.53(-8.30%)
Jun 26, 2023	19.54	19.54	18.40	18.41	2,506	-1.59(-7.94%)
Jun 23, 2023	22.80	22.80	18.84	20.00	5,407	-2.54(-11.26%)
Jun 22, 2023	22.65	23.20	21.60	22.53	2,991	+0.40(+1.83%)
Jun 21, 2023	24.00	24.00	22.00	22.13	3,014	-1.47(-6.24%)
Jun 20, 2023	23.13	24.24	22.80	23.60	8,843	+0.49(+2.13%)
Jun 16, 2023	23.60	24.00	23.11	23.11	2,504	-0.53(-2.23%)
Jun 15, 2023	23.20	23.92	22.80	23.64	1,256	-1.57(-6.24%)
May 08, 2023	26.00	27.20	24.40	25.21	14,994	-1.55(-5.79%)
May 05, 2023	32.80	32.88	25.20	26.76	206,140	+0.34(+1.30%)
May 04, 2023	25.20	27.60	24.21	26.41	4,396	+2.20(+9.09%)
May 03, 2023	24.80	24.79	23.24	24.21	1,981	+0.61(+2.59%)
May 02, 2023	25.15	25.55	23.47	23.60	3,752	-1.40(-5.60%)
May 01, 2023	24.00	25.20	24.00	25.00	3,627	+1.53(+6.51%)
Apr 28, 2023	25.20	25.20	23.22	23.47	6,079	-1.81(-7.15%)
Apr 27, 2023	24.80	26.25	24.04	25.28	4,036	+0.08(+0.33%)
Apr 26, 2023	27.60	27.96	24.81	25.20	5,606	-2.59(-9.33%)
Apr 25, 2023	28.00	28.80	24.40	27.79	14,015	-1.12(-3.89%)
Apr 24, 2023	29.60	31.20	27.24	28.91	15,632	-2.69(-8.51%)
Apr 21, 2023	36.00	36.00	30.00	31.60	43,516	-8.80(-21.78%)
Apr 20, 2023	35.60	76.40	35.60	40.40	768,689	+6.00(+17.44%)
Apr 19, 2023	36.80	37.60	34.40	34.40	1,272	-3.60(-9.47%)
Apr 18, 2023	36.00	38.40	36.00	38.00	1,219	+1.36(+3.72%)
Apr 17, 2023	34.40	37.21	34.40	36.64	1,575	+1.64(+4.67%)
Apr 14, 2023	33.60	35.60	33.40	35.00	810	+1.19(+3.51%)
Apr 13, 2023	34.00	35.55	33.80	33.81	618	-0.59(-1.71%)
Apr 12, 2023	35.20	35.60	34.40	34.40	424	-1.20(-3.36%)
Apr 11, 2023	34.00	35.72	34.00	35.60	366	+0.48(+1.36%)
Apr 10, 2023	36.80	36.80	33.46	35.12	432	+0.60(+1.74%)
Apr 06, 2023	34.86	34.86	33.22	34.52	561	+0.52(+1.53%)
Apr 05, 2023	33.28	35.76	33.28	34.00	369	+0.20(+0.59%)
Apr 04, 2023	35.80	35.80	33.29	33.80	460	-2.56(-7.04%)
Apr 03, 2023	36.46	36.46	34.30	36.36	896	-0.10(-0.27%)
Mar 31, 2023	35.20	36.80	35.20	36.46	879	+0.50(+1.39%)
Mar 30, 2023	35.74	35.96	35.52	35.96	269	+0.54(+1.54%)
Mar 29, 2023	36.00	36.68	35.20	35.42	749	+0.22(+0.61%)
Mar 28, 2023	35.19	37.99	34.80	35.20	285	+0.40(+1.15%)
Mar 27, 2023	36.80	36.80	34.27	34.80	409	+0.63(+1.84%)
Mar 24, 2023	33.22	35.55	33.22	34.17	484	-1.32(-3.73%)
Mar 23, 2023	36.40	36.80	33.86	35.50	785	-0.90(-2.48%)
Mar 22, 2023	36.40	38.22	35.20	36.40	321	+0.40(+1.11%)
Mar 21, 2023	35.20	36.71	35.20	36.00	321	+0.60(+1.69%)
Mar 20, 2023	36.80	36.80	35.20	35.40	788	-0.60(-1.67%)
Mar 17, 2023	40.00	40.00	36.00	36.00	2,901	-3.60(-9.09%)
Mar 16, 2023	40.00	40.80	38.21	39.60	2,036	-0.40(-1.00%)
Mar 15, 2023	40.40	42.82	40.00	40.00	1,063	-1.20(-2.91%)
Mar 14, 2023	42.00	44.36	41.20	41.20	532	-0.80(-1.90%)
Mar 13, 2023	42.40	42.80	40.80	42.00	584	-0.60(-1.41%)
Mar 10, 2023	43.20	43.20	41.60	42.60	1,269	+0.20(+0.47%)
Mar 09, 2023	45.60	45.60	42.40	42.40	965	-2.00(-4.50%)
Mar 08, 2023	45.20	45.20	43.60	44.40	1,002	-1.60(-3.48%)
Mar 07, 2023	44.80	46.40	44.00	46.00	1,221	+0.80(+1.77%)
Mar 06, 2023	46.00	46.40	44.80	45.20	1,950	-0.40(-0.88%)
Mar 03, 2023	47.20	47.20	45.20	45.60	734	-1.60(-3.39%)
Mar 02, 2023	46.00	47.20	44.00	47.20	1,237	+1.20(+2.61%)
Mar 01, 2023	47.20	47.20	44.40	46.00	1,053	+0.80(+1.77%)
Feb 28, 2023	48.40	48.40	45.20	45.20	1,126	-2.80(-5.83%)
Feb 27, 2023	46.00	49.60	46.00	48.00	1,100	+0.80(+1.69%)
Feb 24, 2023	45.60	47.60	45.31	47.20	959	+0.00(+0.00%)
Feb 23, 2023	49.20	52.00	44.40	47.20	3,308	-0.40(-0.84%)
Feb 22, 2023	48.40	50.40	46.80	47.60	1,422	-1.20(-2.46%)
Feb 21, 2023	50.00	52.41	48.80	48.80	1,442	-1.60(-3.17%)
Feb 17, 2023	50.40	52.80	50.00	50.40	1,879	-1.20(-2.33%)
Feb 16, 2023	51.60	52.80	51.60	51.60	769	-0.40(-0.77%)
Feb 15, 2023	54.80	54.80	50.80	52.00	1,486	-2.76(-5.04%)
Feb 14, 2023	50.80	55.60	50.00	54.76	3,735	+3.96(+7.80%)
Feb 13, 2023	50.00	52.00	50.00	50.80	927	+0.40(+0.79%)
Feb 10, 2023	52.00	52.00	50.00	50.40	1,676	-2.00(-3.82%)
Feb 09, 2023	55.60	58.00	48.00	52.40	6,078	-3.20(-5.76%)
Feb 08, 2023	54.80	58.78	53.20	55.60	2,386	+0.00(+0.00%)
Feb 07, 2023	57.20	58.80	53.60	55.60	4,639	-3.20(-5.44%)
Feb 06, 2023	65.20	65.20	56.00	58.80	8,912	-1.80(-2.97%)
Feb 03, 2023	58.40	65.92	56.40	60.60	18,786	+3.00(+5.21%)
Feb 02, 2023	57.60	60.40	56.40	57.60	5,025	+2.40(+4.35%)
Feb 01, 2023	55.60	56.40	54.00	55.20	1,744	+0.80(+1.47%)
Jan 31, 2023	53.60	56.00	53.60	54.40	1,174	+0.80(+1.48%)
Jan 30, 2023	55.60	55.60	53.20	53.60	1,897	-0.80(-1.46%)
Jan 27, 2023	58.00	60.00	52.00	54.40	3,257	-4.00(-6.85%)
Jan 26, 2023	59.20	61.60	56.80	58.40	2,752	-1.80(-2.99%)
Jan 25, 2023	59.60	62.70	58.00	60.20	2,127	+1.40(+2.38%)
Jan 24, 2023	62.80	64.00	58.40	58.80	5,148	-3.20(-5.16%)
Jan 23, 2023	58.00	64.80	57.20	62.00	10,849	+3.60(+6.16%)
Jan 20, 2023	54.00	60.80	54.00	58.40	4,026	+5.20(+9.77%)
Jan 19, 2023	57.60	57.60	52.80	53.20	5,110	-2.40(-4.31%)
Jan 18, 2023	60.00	61.00	54.00	55.60	6,047	-4.40(-7.33%)
Jan 17, 2023	58.00	61.20	54.80	60.00	11,711	+4.80(+8.70%)
Jan 13, 2023	53.60	56.40	52.80	55.20	2,062	+0.00(+0.00%)
Jan 12, 2023	55.60	56.40	53.20	55.20	2,925	+1.60(+2.99%)
Jan 11, 2023	56.00	56.00	52.00	53.60	4,353	-1.20(-2.19%)
Jan 10, 2023	52.00	55.60	50.00	54.80	4,463	+3.20(+6.20%)
Jan 09, 2023	52.00	53.20	50.00	51.60	3,757	-0.70(-1.35%)
Jan 06, 2023	59.20	59.20	48.00	52.30	7,433	-6.10(-10.44%)
Jan 05, 2023	59.20	59.60	55.20	58.40	3,358	+0.00(+0.00%)
Jan 04, 2023	58.00	59.39	51.20	58.40	10,166	-4.80(-7.59%)
Jan 03, 2023	44.00	74.00	44.00	63.20	57,436	+17.02(+36.84%)
Dec 30, 2022	47.60	48.40	45.60	46.18	1,642	-1.82(-3.78%)
Dec 29, 2022	40.40	49.20	40.40	48.00	3,547	+7.20(+17.65%)
Dec 28, 2022	42.40	43.55	40.00	40.80	1,704	-1.20(-2.86%)
Dec 27, 2022	44.40	44.40	40.80	42.00	2,427	-3.20(-7.08%)
Dec 23, 2022	48.00	49.57	44.48	45.20	1,215	-2.80(-5.83%)
Dec 22, 2022	46.40	48.00	44.00	48.00	2,137	+1.60(+3.45%)
Dec 21, 2022	48.00	48.40	46.00	46.40	1,104	-0.80(-1.69%)
Dec 20, 2022	55.20	57.60	44.00	47.20	6,166	-10.80(-18.62%)
Dec 19, 2022	66.00	66.00	58.00	58.00	1,836	-4.80(-7.64%)
Dec 16, 2022	64.80	65.04	61.20	62.80	1,273	-2.40(-3.68%)
Dec 15, 2022	63.20	66.71	63.20	65.20	1,138	+1.20(+1.88%)
Dec 14, 2022	65.20	65.60	63.20	64.00	1,132	-0.80(-1.23%)
Dec 13, 2022	64.80	66.40	62.80	64.80	1,110	+0.80(+1.25%)
Dec 12, 2022	65.20	69.60	64.00	64.00	1,880	-1.60(-2.44%)
Dec 09, 2022	66.80	66.80	64.40	65.60	1,092	-1.20(-1.80%)
Dec 08, 2022	68.80	69.60	66.00	66.80	1,221	-0.80(-1.18%)
Dec 07, 2022	66.40	69.20	66.00	67.60	2,770	+0.00(+0.00%)
Dec 06, 2022	69.60	70.00	66.00	67.60	1,919	-1.60(-2.31%)
Dec 05, 2022	72.80	72.80	68.58	69.20	3,112	-2.00(-2.81%)
Dec 02, 2022	68.40	71.20	68.00	71.20	2,497	+0.40(+0.56%)
Dec 01, 2022	70.00	71.60	68.44	70.80	1,211	-0.80(-1.12%)
Nov 30, 2022	70.40	72.40	68.40	71.60	3,393	+0.80(+1.13%)
Nov 29, 2022	68.80	72.00	68.80	70.80	1,869	+0.80(+1.14%)
Nov 28, 2022	70.80	71.60	68.80	70.00	1,394	-0.40(-0.57%)
Nov 25, 2022	68.80	72.40	68.60	70.40	1,275	+0.40(+0.57%)
Nov 23, 2022	67.60	70.00	67.60	70.00	2,370	+2.40(+3.55%)
Nov 22, 2022	68.00	68.00	64.00	67.60	2,837	+0.00(+0.00%)
Nov 21, 2022	66.80	68.80	65.60	67.60	1,715	-0.20(-0.29%)
Nov 18, 2022	66.40	69.60	66.00	67.80	1,801	+1.80(+2.73%)
Nov 17, 2022	70.40	72.80	64.00	66.00	5,285	-4.00(-5.71%)
Nov 16, 2022	73.60	76.37	68.80	70.00	4,308	-4.40(-5.91%)
Nov 15, 2022	75.20	78.40	72.80	74.40	4,928	+0.40(+0.54%)
Nov 14, 2022	72.40	78.40	72.40	74.00	5,454	+0.40(+0.54%)
Nov 11, 2022	74.80	77.20	70.40	73.60	4,755	-0.40(-0.54%)
Nov 10, 2022	64.40	78.40	64.40	74.00	20,607	+10.80(+17.09%)
Nov 09, 2022	70.40	72.00	62.80	63.20	8,046	-8.80(-12.22%)
Nov 08, 2022	75.20	77.60	70.40	72.00	6,507	-4.40(-5.76%)
Nov 07, 2022	77.60	79.60	74.40	76.40	11,147	-5.60(-6.83%)
Nov 04, 2022	88.00	90.00	81.20	82.00	8,751	-7.60(-8.48%)
Nov 03, 2022	87.60	95.60	84.00	89.60	10,507	+0.40(+0.45%)
Nov 02, 2022	96.00	96.00	88.00	89.20	13,170	-8.40(-8.61%)
Nov 01, 2022	106.00	108.80	96.80	97.60	12,778	-10.00(-9.29%)
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%)

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.

Aditxt Inc (NQ: ADTX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Aditxt Inc (NQ: ADTX )

Historical Prices

Sections

Services

Sweetwater Reporter