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

Aditxt Inc (NQ: ADTX )

14.50 +1.46 (+11.20%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 28, 2023 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 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 25.50 105,609 -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 59,252 -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 +16.50(+4130.29%)
Aug 17, 2023 0.3000 0.4950 0.2860 0.3995 13,559,006 +0.10(+31.50%)
Aug 16, 2023 0.3000 0.3050 0.2850 0.3038 50,182 -0.00(-0.39%)
Aug 15, 2023 0.3199 0.3199 0.2858 0.3050 190,617 -0.02(-4.98%)
Aug 14, 2023 0.3067 0.3300 0.3067 0.3210 77,160 -0.01(-2.13%)
Aug 11, 2023 0.3400 0.3400 0.3200 0.3280 93,389 -0.01(-4.18%)
Aug 10, 2023 0.3580 0.3580 0.3372 0.3423 86,849 -0.02(-5.47%)
Aug 09, 2023 0.3700 0.3764 0.3551 0.3621 39,398 -0.01(-2.14%)
Aug 08, 2023 0.3811 0.3811 0.3520 0.3700 47,849 -0.01(-1.60%)
Aug 07, 2023 0.3800 0.4000 0.3749 0.3760 111,953 -0.01(-3.37%)
Aug 04, 2023 0.4000 0.4050 0.3800 0.3891 85,730 -0.01(-1.47%)
Aug 03, 2023 0.4200 0.4200 0.3800 0.3949 143,812 -0.00(-0.28%)
Aug 02, 2023 0.3930 0.4059 0.3901 0.3960 80,616 -0.01(-2.46%)
Aug 01, 2023 0.4000 0.4100 0.3933 0.4060 118,517 +0.01(+2.14%)
Jul 31, 2023 0.4000 0.4000 0.3921 0.3975 28,393 -0.00(-0.63%)
Jul 28, 2023 0.3910 0.4090 0.3902 0.4000 58,643 +0.01(+2.56%)
Jul 27, 2023 0.4000 0.4000 0.3900 0.3900 53,650 -0.01(-1.32%)
Jul 26, 2023 0.4000 0.4090 0.3904 0.3952 49,530 -0.00(-1.20%)
Jul 25, 2023 0.4000 0.4090 0.3922 0.4000 34,414 +0.01(+2.01%)
Jul 24, 2023 0.4100 0.4168 0.3921 0.3921 86,760 -0.02(-3.78%)
Jul 21, 2023 0.4294 0.4294 0.4020 0.4075 67,577 -0.01(-2.93%)
Jul 20, 2023 0.4283 0.4300 0.4051 0.4198 48,828 -0.01(-1.98%)
Jul 19, 2023 0.4300 0.4390 0.4151 0.4283 68,871 -0.00(-0.19%)
Jul 18, 2023 0.4200 0.4390 0.4179 0.4291 71,708 +0.00(+0.99%)
Jul 17, 2023 0.4209 0.4300 0.4113 0.4249 108,501 +0.00(+0.09%)
Jul 14, 2023 0.4400 0.4400 0.4200 0.4245 250,897 -0.02(-3.50%)
Jul 13, 2023 0.4450 0.4499 0.4375 0.4399 45,113 -0.00(-0.02%)
Jul 12, 2023 0.4498 0.4500 0.4354 0.4400 49,790 -0.01(-2.18%)
Jul 11, 2023 0.4500 0.4500 0.4319 0.4498 63,972 +0.01(+3.05%)
Jul 10, 2023 0.4400 0.4500 0.4302 0.4365 55,391 -0.01(-2.24%)
Jul 07, 2023 0.4474 0.4474 0.4300 0.4465 36,704 -0.00(-0.29%)
Jul 06, 2023 0.4429 0.4500 0.4150 0.4478 92,571 -0.00(-0.49%)
Jul 05, 2023 0.4500 0.4600 0.4370 0.4500 67,074 +0.00(+0.00%)
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.