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

Aditxt Inc (NQ: ADTX )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 1.140 1.160 1.100 1.160 211,976 +0.04(+3.57%)
Aug 15, 2024 1.090 1.140 1.080 1.120 363,772 +0.01(+0.90%)
Aug 14, 2024 1.120 1.140 1.090 1.110 211,208 +0.00(+0.00%)
Aug 13, 2024 1.110 1.140 1.080 1.110 283,960 +0.02(+1.83%)
Aug 12, 2024 1.140 1.140 1.060 1.090 555,196 -0.14(-11.38%)
Aug 09, 2024 1.180 1.320 1.170 1.230 1,331,427 -0.02(-1.60%)
Aug 08, 2024 1.310 1.480 1.150 1.250 4,547,856 -0.04(-3.10%)
Aug 07, 2024 1.260 2.140 1.130 1.290 105,839,872 +0.29(+29.39%)
Aug 06, 2024 0.9200 0.9980 0.9101 0.9970 116,601 +0.09(+10.04%)
Aug 05, 2024 0.9749 0.9749 0.8900 0.9060 152,450 -0.13(-12.88%)
Aug 02, 2024 1.080 1.110 1.010 1.040 111,751 -0.03(-2.80%)
Aug 01, 2024 1.190 1.200 1.060 1.070 86,193 -0.12(-10.08%)
Jul 31, 2024 1.200 1.220 1.110 1.190 135,708 +0.00(+0.00%)
Jul 30, 2024 1.320 1.350 1.160 1.190 156,551 -0.15(-11.19%)
Jul 29, 2024 1.340 1.380 1.310 1.340 114,456 -0.01(-0.74%)
Jul 26, 2024 1.430 1.440 1.310 1.350 185,532 -0.03(-2.17%)
Jul 25, 2024 1.360 1.490 1.360 1.380 203,199 -0.03(-2.13%)
Jul 24, 2024 1.480 1.500 1.390 1.410 259,773 -0.07(-4.73%)
Jul 23, 2024 1.390 1.910 1.300 1.480 1,797,485 +0.08(+5.71%)
Jul 22, 2024 1.610 1.610 1.360 1.400 386,254 -0.20(-12.50%)
Jul 19, 2024 1.660 1.740 1.550 1.600 584,957 -0.28(-14.89%)
Jul 18, 2024 2.040 2.100 1.850 1.880 1,311,888 -0.44(-18.97%)
Jul 17, 2024 2.660 2.720 1.980 2.320 30,574,588 +0.72(+45.01%)
Jul 16, 2024 1.510 1.600 1.510 1.600 31,761 +0.09(+5.95%)
Jul 15, 2024 1.620 1.620 1.450 1.510 41,281 -0.10(-6.21%)
Jul 12, 2024 1.600 1.660 1.540 1.610 24,526 +0.01(+0.63%)
Jul 11, 2024 1.670 1.670 1.532 1.600 27,643 -0.07(-4.19%)
Jul 10, 2024 1.620 1.730 1.590 1.670 66,662 -0.02(-1.18%)
Jul 09, 2024 1.530 1.840 1.470 1.690 278,731 +0.20(+13.42%)
Jul 08, 2024 1.510 1.510 1.471 1.490 10,665 +0.03(+2.05%)
Jul 05, 2024 1.500 1.520 1.450 1.460 9,161 -0.04(-2.67%)
Jul 03, 2024 1.490 1.500 1.460 1.500 8,287 +0.03(+2.39%)
Jul 02, 2024 1.590 1.590 1.450 1.465 13,302 -0.11(-7.28%)
Jul 01, 2024 1.390 1.670 1.378 1.580 286,489 +0.21(+15.33%)
Jun 28, 2024 1.400 1.450 1.360 1.370 15,476 -0.02(-1.44%)
Jun 27, 2024 1.410 1.410 1.370 1.390 28,876 +0.00(+0.00%)
Jun 26, 2024 1.430 1.435 1.370 1.390 32,614 -0.05(-3.20%)
Jun 25, 2024 1.430 1.500 1.410 1.436 22,510 +0.03(+1.84%)
Jun 24, 2024 1.410 1.480 1.381 1.410 12,883 +0.01(+0.71%)
Jun 21, 2024 1.510 1.580 1.350 1.400 41,218 -0.08(-5.41%)
Jun 20, 2024 1.440 1.570 1.440 1.480 79,435 +0.04(+2.78%)
Jun 18, 2024 1.560 1.560 1.440 1.440 64,795 -0.12(-7.69%)
Jun 17, 2024 1.690 1.690 1.560 1.560 40,277 -0.06(-3.70%)
Jun 14, 2024 1.760 1.770 1.560 1.620 75,229 -0.16(-8.99%)
Jun 13, 2024 1.900 1.900 1.650 1.780 64,640 -0.14(-7.29%)
Jun 12, 2024 1.920 1.950 1.880 1.920 28,088 +0.02(+1.04%)
Jun 11, 2024 1.920 1.980 1.900 1.900 99,444 -0.01(-0.51%)
Jun 10, 2024 1.940 1.970 1.910 1.910 8,436 -0.02(-1.04%)
Jun 07, 2024 1.960 1.969 1.910 1.930 22,107 -0.01(-0.42%)
Jun 06, 2024 1.990 2.010 1.926 1.938 14,518 -0.07(-3.58%)
Jun 05, 2024 1.970 2.010 1.950 2.010 53,120 +0.10(+5.24%)
Jun 04, 2024 1.970 1.970 1.910 1.910 15,034 -0.08(-4.02%)
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.