Skip to main content

Aditxt Inc (NQ: ADTX )

3.097 +0.057 (+1.87%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 59,252 -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 +0.04(+0.15%)
Jun 14, 2023 24.00 24.32 23.20 23.60 1,478 -1.00(-4.07%)
Jun 13, 2023 24.00 24.80 23.20 24.60 2,137 +0.61(+2.53%)
Jun 12, 2023 24.00 24.00 23.40 23.99 1,895 -0.01(-0.03%)
Jun 09, 2023 24.38 24.38 23.60 24.00 1,233 +0.00(+0.00%)
Jun 08, 2023 24.40 24.80 23.60 24.00 949 -0.35(-1.45%)
Jun 07, 2023 24.80 24.80 23.60 24.35 1,215 +0.35(+1.47%)
Jun 06, 2023 25.20 25.20 23.60 24.00 1,664 -0.68(-2.76%)
Jun 05, 2023 23.60 25.60 23.60 24.68 1,741 +1.08(+4.59%)
Jun 02, 2023 23.20 24.00 23.20 23.60 798 +0.32(+1.37%)
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.