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)

0.2256 +0.0105 (+4.88%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 0.3161 0.3272 0.2075 0.2151 82,959,880 -0.08(-28.06%)
Oct 23, 2025 0.3060 0.3203 0.2851 0.2990 3,587,534 -0.00(-0.27%)
Oct 22, 2025 0.3000 0.3329 0.2938 0.2998 2,144,559 +0.01(+1.94%)
Oct 21, 2025 0.3000 0.3174 0.2906 0.2941 1,373,023 -0.05(-14.28%)
Oct 20, 2025 0.3300 0.3500 0.3171 0.3431 1,312,600 +0.02(+5.21%)
Oct 17, 2025 0.3760 0.4094 0.3196 0.3261 2,476,502 -0.10(-22.65%)
Oct 16, 2025 0.4770 0.4849 0.4192 0.4216 3,058,763 -0.09(-16.93%)
Oct 15, 2025 0.4700 0.5689 0.4600 0.5075 6,850,791 +0.03(+6.75%)
Oct 14, 2025 0.4900 0.4900 0.4600 0.4754 1,039,779 -0.03(-5.82%)
Oct 13, 2025 0.5175 0.5280 0.5000 0.5048 1,744,936 -0.10(-16.03%)
Oct 10, 2025 0.7200 0.7470 0.5900 0.6012 19,075,408 -0.09(-13.62%)
Oct 09, 2025 0.6948 0.7178 0.6700 0.6960 6,683,718 +0.00(+0.43%)
Oct 08, 2025 0.6800 0.7200 0.6757 0.6930 489,585 +0.03(+4.60%)
Oct 07, 2025 0.7000 0.7099 0.6615 0.6625 372,254 -0.02(-3.38%)
Oct 06, 2025 0.7338 0.7524 0.6800 0.6857 397,013 -0.04(-5.95%)
Oct 03, 2025 0.7600 0.7669 0.7291 0.7291 302,984 -0.03(-4.07%)
Oct 02, 2025 0.7520 0.7649 0.7310 0.7600 308,081 +0.01(+1.06%)
Oct 01, 2025 0.7500 0.7900 0.7361 0.7520 261,854 -0.00(-0.03%)
Sep 30, 2025 0.8200 0.8251 0.7507 0.7522 324,186 -0.07(-8.77%)
Sep 29, 2025 0.8675 0.8945 0.8180 0.8245 481,272 -0.02(-2.38%)
Sep 26, 2025 0.8691 0.9270 0.8222 0.8446 400,931 -0.01(-1.08%)
Sep 25, 2025 0.9895 1.080 0.8500 0.8538 2,203,303 -0.14(-13.91%)
Sep 24, 2025 1.020 1.020 0.9800 0.9918 212,611 -0.03(-2.76%)
Sep 23, 2025 1.020 1.090 1.000 1.020 340,691 -0.01(-0.97%)
Sep 22, 2025 0.9900 1.050 0.9894 1.030 111,841 +0.06(+6.19%)
Sep 19, 2025 1.010 1.010 0.9700 0.9700 122,514 -0.04(-3.96%)
Sep 18, 2025 1.010 1.030 0.9800 1.010 125,675 +0.00(+0.00%)
Sep 17, 2025 1.040 1.050 1.000 1.010 84,605 -0.03(-2.88%)
Sep 16, 2025 1.000 1.040 0.9833 1.040 148,349 +0.05(+4.83%)
Sep 15, 2025 1.010 1.020 0.9802 0.9920 136,982 -0.02(-1.78%)
Sep 12, 2025 1.050 1.070 1.010 1.010 174,307 -0.06(-5.61%)
Sep 11, 2025 1.000 1.100 1.000 1.070 306,433 +0.09(+8.96%)
Sep 10, 2025 1.060 1.110 0.9804 0.9820 214,223 -0.09(-8.22%)
Sep 09, 2025 0.9200 1.080 0.9200 1.070 292,944 +0.15(+16.14%)
Sep 08, 2025 0.9400 0.9400 0.8906 0.9213 144,745 -0.01(-1.44%)
Sep 05, 2025 0.9363 0.9551 0.9202 0.9348 43,829 -0.00(-0.45%)
Sep 04, 2025 1.020 1.020 0.9000 0.9390 189,019 -0.06(-5.65%)
Sep 03, 2025 1.040 1.040 0.9900 0.9952 124,534 -0.04(-4.31%)
Sep 02, 2025 1.030 1.060 1.020 1.040 130,149 +0.01(+0.97%)
Aug 29, 2025 1.050 1.060 1.010 1.030 173,142 -0.02(-1.90%)
Aug 28, 2025 1.070 1.095 1.030 1.050 109,690 -0.02(-1.87%)
Aug 27, 2025 1.070 1.130 1.060 1.070 151,416 +0.01(+0.94%)
Aug 26, 2025 1.060 1.093 1.034 1.060 154,174 +0.01(+0.95%)
Aug 25, 2025 1.070 1.110 1.030 1.050 398,445 +0.01(+0.96%)
Aug 22, 2025 1.020 1.070 1.010 1.040 135,856 +0.01(+0.97%)
Aug 21, 2025 1.020 1.030 0.9801 1.030 108,502 -0.01(-0.96%)
Aug 20, 2025 1.120 1.140 1.000 1.040 259,334 -0.05(-4.59%)
Aug 19, 2025 1.050 1.180 1.040 1.090 446,684 +0.03(+2.83%)
Aug 18, 2025 1.020 1.080 1.000 1.060 178,987 +0.04(+3.92%)
Aug 15, 2025 1.030 1.050 1.000 1.020 122,547 -0.01(-0.97%)
Aug 14, 2025 1.050 1.052 0.9900 1.030 174,765 -0.02(-1.90%)
Aug 13, 2025 1.060 1.060 1.010 1.050 157,355 +0.02(+1.94%)
Aug 12, 2025 1.130 1.130 1.000 1.030 450,863 -0.10(-8.85%)
Aug 11, 2025 1.220 1.220 1.070 1.130 669,703 -0.06(-5.04%)
Aug 08, 2025 1.220 1.240 1.130 1.190 240,102 -0.03(-2.46%)
Aug 07, 2025 1.180 1.285 1.090 1.220 1,055,611 +0.13(+11.93%)
Aug 06, 2025 0.8900 1.120 0.8314 1.090 725,176 +0.19(+21.33%)
Aug 05, 2025 0.9800 0.9900 0.8100 0.8984 401,529 -0.09(-9.02%)
Aug 04, 2025 1.030 1.030 0.9640 0.9875 237,752 -0.04(-4.13%)
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.