ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.9000 0.9031 0.8008 0.8100 123,798 -0.07(-7.95%)
Mar 26, 2026 0.9400 0.9400 0.8726 0.8800 67,725 -0.03(-3.30%)
Mar 25, 2026 1.030 1.030 0.8801 0.9100 74,361 -0.06(-5.71%)
Mar 24, 2026 1.060 1.097 0.9299 0.9651 148,005 -0.11(-10.64%)
Mar 23, 2026 1.290 1.320 1.030 1.080 206,505 -0.22(-16.92%)
Mar 20, 2026 1.240 1.300 1.210 1.300 84,962 +0.05(+4.00%)
Mar 19, 2026 1.380 1.424 1.210 1.250 142,450 -0.16(-11.35%)
Mar 18, 2026 1.490 1.500 1.385 1.410 85,773 -0.07(-4.73%)
Mar 17, 2026 1.600 1.600 1.400 1.480 208,131 -0.14(-8.64%)
Mar 16, 2026 1.820 1.820 1.610 1.620 121,982 -0.20(-10.99%)
Mar 13, 2026 1.960 2.000 1.760 1.820 1,058,965 -1.07(-37.02%)
Mar 12, 2026 2.680 2.900 2.510 2.890 94,683 +0.22(+8.04%)
Mar 11, 2026 2.790 2.830 2.600 2.675 106,839 -0.06(-2.01%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.