Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Aditxt Inc (NQ: ADTX )

1.600 -0.340 (-17.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	2.180	3.100	1.590	1.600	44,556,408	-0.34(-17.53%)
Oct 03, 2024	2.400	2.500	1.800	1.940	4,477,565	-0.76(-28.15%)
Oct 02, 2024	4.750	5.120	2.600	2.700	3,832,323	-1.74(-39.24%)
Oct 01, 2024	4.800	4.760	3.660	4.444	1,038,773	+0.16(+3.64%)
Sep 30, 2024	6.000	6.240	4.080	4.288	448,999	-2.24(-34.35%)
Sep 27, 2024	8.400	9.280	6.488	6.532	305,807	-2.25(-25.60%)
Sep 26, 2024	9.080	9.172	7.920	8.780	37,487	+0.10(+1.15%)
Sep 25, 2024	9.052	9.200	8.464	8.680	30,977	-0.37(-4.11%)
Sep 24, 2024	10.40	10.56	8.776	9.052	68,204	-1.71(-15.87%)
Sep 23, 2024	13.20	13.20	10.30	10.76	78,972	-4.54(-29.69%)
Sep 20, 2024	16.00	16.00	14.80	15.30	182,588	-0.62(-3.87%)
Sep 19, 2024	17.60	18.68	15.61	15.92	19,356	-1.92(-10.76%)
Sep 18, 2024	17.60	18.36	17.55	17.84	1,968	-0.07(-0.38%)
Sep 17, 2024	18.56	18.79	16.78	17.91	4,573	-0.09(-0.51%)
Sep 16, 2024	18.48	19.60	18.00	18.00	4,652	+0.00(+0.00%)
Sep 13, 2024	20.00	20.40	17.60	18.00	13,215	-2.00(-10.00%)
Sep 12, 2024	20.00	20.40	18.48	20.00	4,345	+0.48(+2.46%)
Sep 11, 2024	19.78	20.64	18.97	19.52	3,170	-0.32(-1.61%)
Sep 10, 2024	19.20	20.61	18.97	19.84	2,998	+0.80(+4.20%)
Sep 09, 2024	19.20	21.20	18.40	19.04	9,174	+0.42(+2.26%)
Sep 06, 2024	17.60	19.03	16.66	18.62	7,351	+1.06(+6.04%)
Sep 05, 2024	19.20	19.80	17.38	17.56	12,848	-1.72(-8.90%)
Sep 04, 2024	21.47	22.00	18.32	19.28	29,545	-4.72(-19.68%)
Sep 03, 2024	25.60	26.00	24.00	24.00	4,440	-1.68(-6.56%)
Aug 30, 2024	23.20	26.00	23.20	25.68	6,327	+2.52(+10.90%)
Aug 29, 2024	25.51	28.84	22.44	23.16	14,593	-1.92(-7.64%)
Aug 28, 2024	28.98	29.86	24.00	25.08	9,660	-4.80(-16.08%)
Aug 27, 2024	32.40	32.40	27.60	29.88	10,056	-1.82(-5.75%)
Aug 26, 2024	36.80	37.60	29.34	31.70	12,823	-4.20(-11.70%)
Aug 23, 2024	37.63	39.20	35.30	35.90	6,253	-2.10(-5.52%)
Aug 22, 2024	40.00	40.76	37.54	38.00	4,461	-1.60(-4.04%)
Aug 21, 2024	38.00	42.00	37.94	39.60	8,097	+1.60(+4.21%)
Aug 20, 2024	44.00	45.20	36.72	38.00	15,645	-7.60(-16.67%)
Aug 19, 2024	46.80	46.80	43.20	45.60	11,455	-0.80(-1.72%)
Aug 16, 2024	45.60	46.40	44.00	46.40	5,324	+1.60(+3.57%)
Aug 15, 2024	43.60	45.60	43.20	44.80	9,094	+0.40(+0.90%)
Aug 14, 2024	44.80	45.60	43.60	44.40	5,280	+0.00(+0.00%)
Aug 13, 2024	44.40	45.60	43.20	44.40	7,099	+0.80(+1.83%)
Aug 12, 2024	45.60	45.60	42.40	43.60	13,879	-5.60(-11.38%)
Aug 09, 2024	47.20	52.80	46.80	49.20	33,285	-0.80(-1.60%)
Aug 08, 2024	52.40	59.20	46.00	50.00	113,696	-1.60(-3.10%)
Aug 07, 2024	50.40	85.60	45.20	51.60	2,645,996	+11.72(+29.39%)
Aug 06, 2024	36.80	39.92	36.40	39.88	2,915	+3.64(+10.04%)
Aug 05, 2024	39.00	39.00	35.60	36.24	3,811	-5.36(-12.88%)
Aug 02, 2024	43.20	44.40	40.40	41.60	2,793	-1.20(-2.80%)

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.