Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	3.300	3.400	2.560	2.730	173,212	-0.74(-21.33%)
Mar 09, 2026	4.100	4.364	2.920	3.470	269,359	+3.00(+645.27%)
Mar 06, 2026	0.4200	0.4699	0.4133	0.4656	185,167	+0.03(+7.31%)
Mar 05, 2026	0.4900	0.4960	0.4169	0.4339	319,788	-0.04(-8.58%)
Mar 04, 2026	0.4455	0.4900	0.4400	0.4746	96,038	+0.01(+1.63%)
Mar 03, 2026	0.4500	0.4745	0.4451	0.4670	97,390	-0.01(-2.81%)
Mar 02, 2026	0.4500	0.4812	0.4296	0.4805	109,435	+0.02(+5.10%)
Feb 27, 2026	0.4790	0.4800	0.4500	0.4572	129,714	-0.02(-4.63%)
Feb 26, 2026	0.5203	0.5220	0.4741	0.4794	177,251	-0.03(-5.20%)
Feb 25, 2026	0.5230	0.5320	0.5007	0.5057	112,210	-0.01(-2.60%)
Feb 24, 2026	0.5097	0.5401	0.5041	0.5192	115,439	+0.01(+1.80%)
Feb 23, 2026	0.5300	0.5325	0.5000	0.5100	160,562	+0.00(+0.57%)
Feb 20, 2026	0.5600	0.5600	0.5000	0.5071	179,152	-0.05(-9.24%)
Feb 19, 2026	0.5800	0.5800	0.5510	0.5587	134,824	-0.03(-4.67%)
Feb 18, 2026	0.6100	0.6209	0.5856	0.5861	133,937	-0.02(-3.49%)
Feb 17, 2026	0.6100	0.6174	0.5800	0.6073	95,620	-0.01(-1.60%)
Feb 13, 2026	0.6912	0.6912	0.6020	0.6172	195,302	-0.07(-10.58%)
Feb 12, 2026	0.7100	0.7891	0.6605	0.6902	245,857	-0.00(-0.26%)
Feb 11, 2026	0.7276	0.7327	0.6651	0.6920	104,468	+0.00(+0.61%)
Feb 10, 2026	0.6900	0.7399	0.6584	0.6878	138,351	-0.02(-2.16%)
Feb 09, 2026	0.6496	0.7999	0.6496	0.7030	337,025	+0.05(+7.99%)
Feb 06, 2026	0.6200	0.7315	0.5800	0.6510	229,227	+0.03(+4.54%)
Feb 05, 2026	0.6600	0.6731	0.6100	0.6227	100,935	-0.04(-5.65%)
Feb 04, 2026	0.7300	0.7629	0.6319	0.6600	183,269	-0.06(-8.37%)
Feb 03, 2026	0.7700	0.8250	0.7030	0.7203	107,983	-0.08(-9.66%)
Feb 02, 2026	0.7934	0.8149	0.7111	0.7973	218,189	-0.02(-2.33%)
Jan 30, 2026	0.8075	0.8373	0.7810	0.8163	142,567	-0.00(-0.48%)
Jan 29, 2026	0.9394	0.9485	0.7665	0.8202	447,058	-0.10(-10.73%)
Jan 28, 2026	0.9800	1.020	0.8701	0.9188	204,619	-0.05(-5.07%)
Jan 27, 2026	0.9200	0.9800	0.9078	0.9679	254,957	+0.06(+6.63%)
Jan 26, 2026	1.030	1.110	0.8100	0.9077	765,086	-0.26(-22.42%)
Jan 23, 2026	1.110	1.309	1.030	1.170	1,205,484	+0.00(+0.00%)
Jan 22, 2026	1.480	1.480	1.020	1.170	2,261,157	-0.29(-19.86%)
Jan 21, 2026	1.480	1.840	1.341	1.460	25,301,680	+0.28(+23.73%)
Jan 20, 2026	0.8500	1.730	0.8364	1.180	35,571,856	+0.31(+35.63%)
Jan 16, 2026	0.7700	1.100	0.7582	0.8700	4,088,524	+0.13(+17.33%)
Jan 15, 2026	0.7200	0.7598	0.7146	0.7415	159,517	+0.01(+1.58%)
Jan 14, 2026	0.7400	0.7400	0.7044	0.7300	206,069	-0.02(-2.39%)
Jan 13, 2026	0.8149	0.8150	0.7309	0.7479	266,324	-0.07(-8.21%)
Jan 12, 2026	0.7900	0.8277	0.7600	0.8148	214,785	+0.02(+3.14%)
Jan 09, 2026	0.8500	0.8675	0.7600	0.7900	298,304	-0.05(-5.49%)
Jan 08, 2026	0.8500	0.8690	0.8260	0.8359	181,746	-0.00(-0.54%)
Jan 07, 2026	0.9000	0.9000	0.8404	0.8404	213,985	-0.04(-4.77%)
Jan 06, 2026	0.9508	0.9508	0.8707	0.8825	248,116	-0.07(-7.26%)
Jan 05, 2026	0.8846	0.9683	0.8731	0.9516	289,615	+0.07(+7.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Aditxt, Inc. - Common Stock (NQ:ADTX)

Historical Prices

Popular Pages