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

Aditxt Inc (NQ: ADTX )

1.412 -0.188 (-11.75%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 7, 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 04, 2024 2.180 3.100 1.590 1.600 44,556,408 -0.34(-17.53%)
Oct 03, 2024 2.400 2.500 1.800 1.940 4,477,565 -0.76(-28.15%)
Oct 02, 2024 4.750 5.120 2.600 2.700 3,832,323 -1.74(-39.24%)
Oct 01, 2024 4.800 4.760 3.660 4.444 1,038,773 +0.16(+3.64%)
Sep 30, 2024 6.000 6.240 4.080 4.288 448,999 -2.24(-34.35%)
Sep 27, 2024 8.400 9.280 6.488 6.532 305,807 -2.25(-25.60%)
Sep 26, 2024 9.080 9.172 7.920 8.780 37,487 +0.10(+1.15%)
Sep 25, 2024 9.052 9.200 8.464 8.680 30,977 -0.37(-4.11%)
Sep 24, 2024 10.40 10.56 8.776 9.052 68,204 -1.71(-15.87%)
Sep 23, 2024 13.20 13.20 10.30 10.76 78,972 -4.54(-29.69%)
Sep 20, 2024 16.00 16.00 14.80 15.30 182,588 -0.62(-3.87%)
Sep 19, 2024 17.60 18.68 15.61 15.92 19,356 -1.92(-10.76%)
Sep 18, 2024 17.60 18.36 17.55 17.84 1,968 -0.07(-0.38%)
Sep 17, 2024 18.56 18.79 16.78 17.91 4,573 -0.09(-0.51%)
Sep 16, 2024 18.48 19.60 18.00 18.00 4,652 +0.00(+0.00%)
Sep 13, 2024 20.00 20.40 17.60 18.00 13,215 -2.00(-10.00%)
Sep 12, 2024 20.00 20.40 18.48 20.00 4,345 +0.48(+2.46%)
Sep 11, 2024 19.78 20.64 18.97 19.52 3,170 -0.32(-1.61%)
Sep 10, 2024 19.20 20.61 18.97 19.84 2,998 +0.80(+4.20%)
Sep 09, 2024 19.20 21.20 18.40 19.04 9,174 +0.42(+2.26%)
Sep 06, 2024 17.60 19.03 16.66 18.62 7,351 +1.06(+6.04%)
Sep 05, 2024 19.20 19.80 17.38 17.56 12,848 -1.72(-8.90%)
Sep 04, 2024 21.47 22.00 18.32 19.28 29,545 -4.72(-19.68%)
Sep 03, 2024 25.60 26.00 24.00 24.00 4,440 -1.68(-6.56%)
Aug 30, 2024 23.20 26.00 23.20 25.68 6,327 +2.52(+10.90%)
Aug 29, 2024 25.51 28.84 22.44 23.16 14,593 -1.92(-7.64%)
Aug 28, 2024 28.98 29.86 24.00 25.08 9,660 -4.80(-16.08%)
Aug 27, 2024 32.40 32.40 27.60 29.88 10,056 -1.82(-5.75%)
Aug 26, 2024 36.80 37.60 29.34 31.70 12,823 -4.20(-11.70%)
Aug 23, 2024 37.63 39.20 35.30 35.90 6,253 -2.10(-5.52%)
Aug 22, 2024 40.00 40.76 37.54 38.00 4,461 -1.60(-4.04%)
Aug 21, 2024 38.00 42.00 37.94 39.60 8,097 +1.60(+4.21%)
Aug 20, 2024 44.00 45.20 36.72 38.00 15,645 -7.60(-16.67%)
Aug 19, 2024 46.80 46.80 43.20 45.60 11,455 -0.80(-1.72%)
Aug 16, 2024 45.60 46.40 44.00 46.40 5,324 +1.60(+3.57%)
Aug 15, 2024 43.60 45.60 43.20 44.80 9,094 +0.40(+0.90%)
Aug 14, 2024 44.80 45.60 43.60 44.40 5,280 +0.00(+0.00%)
Aug 13, 2024 44.40 45.60 43.20 44.40 7,099 +0.80(+1.83%)
Aug 12, 2024 45.60 45.60 42.40 43.60 13,879 -5.60(-11.38%)
Aug 09, 2024 47.20 52.80 46.80 49.20 33,285 -0.80(-1.60%)
Aug 08, 2024 52.40 59.20 46.00 50.00 113,696 -1.60(-3.10%)
Aug 07, 2024 50.40 85.60 45.20 51.60 2,645,996 +11.72(+29.39%)
Aug 06, 2024 36.80 39.92 36.40 39.88 2,915 +3.64(+10.04%)
Aug 05, 2024 39.00 39.00 35.60 36.24 3,811 -5.36(-12.88%)
Aug 02, 2024 43.20 44.40 40.40 41.60 2,793 -1.20(-2.80%)
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.