Aditxt Inc (NQ: ADTX )

0.5550 +0.0034 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 248000 254400 236000 242400 9 -8800.00(-3.50%)
Feb 25, 2021 260000 267200 240800 251200 8 -14400.00(-5.42%)
Feb 24, 2021 271200 280800 264000 265600 7 +10400.00(+4.08%)
Feb 23, 2021 260000 269600 233600 255200 11 -25600.00(-9.12%)
Feb 22, 2021 304000 309600 276800 280800 13 -31200.00(-10.00%)
Feb 19, 2021 335200 337200 310400 312000 7 -23200.00(-6.92%)
Feb 18, 2021 320000 340000 304800 335200 8 +9600.00(+2.95%)
Feb 17, 2021 348000 360000 320000 325600 17 -35200.00(-9.76%)
Feb 16, 2021 421600 432000 352800 360800 16 -3200.00(-0.88%)
Feb 12, 2021 360000 380800 340000 364000 32 -56800.00(-13.50%)
Feb 11, 2021 333600 447200 333600 420800 212 +92800.00(+28.29%)
Feb 10, 2021 307200 332000 292000 328000 36 +26400.00(+8.75%)
Feb 09, 2021 281600 309600 273600 301600 24 +20800.00(+7.41%)
Feb 08, 2021 276000 287200 267200 280800 12 +5600.00(+2.03%)
Feb 05, 2021 297600 299960 272000 275200 15 -16800.00(-5.75%)
Feb 04, 2021 302400 304000 281600 292000 54 +24800.00(+9.28%)
Feb 03, 2021 257600 281600 254400 267200 11 +10400.00(+4.05%)
Feb 02, 2021 260800 272000 243200 256800 14 -4000.00(-1.53%)
Feb 01, 2021 289600 297600 256000 260800 26 -37600.00(-12.60%)
Jan 29, 2021 257600 304000 254152 298400 33 +46400.00(+18.41%)
Jan 28, 2021 263200 265600 232000 252000 21 -16800.00(-6.25%)
Jan 27, 2021 268800 288000 249600 268800 30 -10400.00(-3.72%)
Jan 26, 2021 312800 314400 272400 279200 38 +10400.00(+3.87%)
Jan 25, 2021 296800 297600 264000 268800 31 -19200.00(-6.67%)
Jan 22, 2021 280000 288800 255200 288000 69 -16000.00(-5.26%)
Jan 21, 2021 248000 538400 246400 304000 1,728 +95200.00(+45.59%)
Jan 20, 2021 194400 216000 192000 208800 15 +17600.00(+9.21%)
Jan 19, 2021 188000 201600 186400 191200 9 +1600.00(+0.84%)
Jan 15, 2021 196800 197720 184400 189600 9 -8000.00(-4.05%)
Jan 14, 2021 192000 206400 184800 197600 22 +5600.00(+2.92%)
Jan 13, 2021 186400 195200 182400 192000 8 +4800.00(+2.56%)
Jan 12, 2021 180800 190400 180800 187200 6 +6400.00(+3.54%)
Jan 11, 2021 184000 187200 173600 180800 7 -6400.00(-3.42%)
Jan 08, 2021 188800 190400 179208 187200 13 -800.00(-0.43%)
Jan 07, 2021 173600 192800 172800 188000 22 +16000.00(+9.30%)
Jan 06, 2021 167200 180000 166400 172000 11 +5600.00(+3.37%)
Jan 05, 2021 166400 170400 165600 166400 4 -1600.00(-0.95%)
Jan 04, 2021 166400 170400 164000 168000 5 +1600.00(+0.96%)
Dec 31, 2020 166400 166400 166400 9 -4800.00(-2.80%)
Dec 30, 2020 171200 180000 165600 171200 9 +0.00(+0.00%)
Dec 29, 2020 176000 176000 166400 171200 5 -6400.00(-3.60%)
Dec 28, 2020 178400 179200 172800 177600 6 -2400.00(-1.33%)
Dec 24, 2020 176800 182400 175600 180000 4 +2400.00(+1.35%)
Dec 23, 2020 177600 178400 170400 177600 7 +3200.00(+1.83%)
Dec 22, 2020 169600 181600 162400 174400 10 +6400.00(+3.81%)
Dec 21, 2020 160800 172800 160000 168000 8 +9600.00(+6.06%)
Dec 18, 2020 160800 164000 158400 158400 6 -3200.00(-1.98%)
Dec 17, 2020 157600 164800 157600 161600 8 +2400.00(+1.51%)
Dec 16, 2020 162400 166400 156800 159200 8 -3200.00(-1.97%)
Dec 15, 2020 176000 178400 159200 162400 14 -15200.00(-8.56%)
Dec 14, 2020 202400 207200 166400 177600 31 -20800.00(-10.48%)
Dec 11, 2020 192000 265600 184800 198400 194 +7200.00(+3.77%)
Dec 10, 2020 163200 191200 160000 191200 41 +28000.00(+17.16%)
Dec 09, 2020 157600 167200 155200 163200 15 +5600.00(+3.55%)
Dec 08, 2020 157600 162400 152800 157600 6 +800.00(+0.51%)
Dec 07, 2020 160000 160000 152800 156800 4 +800.00(+0.51%)
Dec 04, 2020 158400 158400 155200 156000 3 -800.00(-0.51%)
Dec 03, 2020 156000 160800 155200 156800 3 +0.00(+0.00%)
Dec 02, 2020 156800 157600 153600 156800 2 +800.00(+0.51%)
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.