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)

0.6920 +0.0042 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.8461 0.8846 0.8213 0.8846 310,012 +0.05(+6.00%)
Dec 31, 2025 0.8900 0.9149 0.8131 0.8345 314,153 -0.08(-8.48%)
Dec 30, 2025 1.030 1.030 0.8800 0.9118 545,224 -0.12(-11.48%)
Dec 29, 2025 1.100 1.110 1.000 1.030 392,489 -0.09(-8.04%)
Dec 26, 2025 1.130 1.166 1.050 1.120 325,744 -0.02(-1.75%)
Dec 24, 2025 1.210 1.260 1.120 1.140 326,673 -0.12(-9.52%)
Dec 23, 2025 1.150 1.320 1.100 1.260 634,626 +0.04(+3.28%)
Dec 22, 2025 1.100 1.330 1.100 1.220 910,784 +0.05(+4.72%)
Dec 19, 2025 1.230 1.240 1.130 1.165 603,580 -0.09(-7.54%)
Dec 18, 2025 1.510 1.550 1.230 1.260 2,299,936 -0.48(-27.59%)
Dec 17, 2025 1.990 2.200 1.540 1.740 39,805,856 +0.32(+22.54%)
Dec 16, 2025 1.460 1.590 1.350 1.420 2,531,337 -0.02(-1.39%)
Dec 15, 2025 2.200 2.240 1.300 1.440 497,052 -0.80(-35.71%)
Dec 12, 2025 2.340 2.419 2.150 2.240 207,758 -0.13(-5.49%)
Dec 11, 2025 2.480 2.620 2.270 2.370 290,199 -0.18(-7.06%)
Dec 10, 2025 3.250 3.355 2.200 2.550 1,093,989 -0.62(-19.56%)
Dec 09, 2025 3.250 3.750 3.070 3.170 869,881 -0.08(-2.46%)
Dec 08, 2025 3.070 3.445 2.650 3.250 1,100,926 +0.17(+5.52%)
Dec 05, 2025 3.140 3.480 2.920 3.080 3,860,518 +0.17(+5.84%)
Dec 04, 2025 2.800 3.015 2.650 2.910 339,534 +0.16(+5.82%)
Dec 03, 2025 2.500 2.900 2.490 2.750 701,558 +0.27(+10.89%)
Dec 02, 2025 2.670 2.689 2.360 2.480 565,291 -0.33(-11.74%)
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.