Aditxt Inc (NQ: ADTX )

0.5550 +0.0050 (+0.91%)
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 29, 2024 140.80 143.60 136.00 139.60 618 +1.60(+1.16%)
Feb 28, 2024 143.20 149.20 131.60 138.00 1,950 -8.00(-5.48%)
Feb 27, 2024 142.80 147.20 140.00 146.00 718 +7.20(+5.19%)
Feb 26, 2024 149.60 149.60 138.80 138.80 895 +0.40(+0.29%)
Feb 23, 2024 146.40 151.60 135.35 138.40 1,859 -8.80(-5.98%)
Feb 22, 2024 151.20 152.00 144.80 147.20 871 -1.60(-1.08%)
Feb 21, 2024 156.80 157.00 148.80 148.80 1,139 -11.20(-7.00%)
Feb 20, 2024 153.20 166.00 152.00 160.00 6,249 +6.80(+4.44%)
Feb 16, 2024 150.40 154.00 147.60 153.20 843 +2.80(+1.86%)
Feb 15, 2024 156.00 156.00 146.12 150.40 1,672 -5.20(-3.34%)
Feb 14, 2024 154.40 161.60 150.00 155.60 2,387 -0.40(-0.26%)
Feb 13, 2024 142.80 166.00 142.80 156.00 8,674 +7.60(+5.12%)
Feb 12, 2024 147.20 152.00 145.60 148.40 811 +2.80(+1.92%)
Feb 09, 2024 154.00 154.00 144.00 145.60 1,099 -8.00(-5.21%)
Feb 08, 2024 149.20 155.20 148.00 153.60 1,790 +3.20(+2.13%)
Feb 07, 2024 145.60 151.60 145.20 150.40 2,432 +2.40(+1.62%)
Feb 06, 2024 144.80 151.60 144.80 148.00 1,835 +2.80(+1.93%)
Feb 05, 2024 149.20 152.40 142.40 145.20 1,568 -4.00(-2.68%)
Feb 02, 2024 149.60 150.00 145.20 149.20 571 -0.40(-0.27%)
Feb 01, 2024 152.00 155.20 148.40 149.60 1,647 -4.40(-2.86%)
Jan 31, 2024 154.00 156.80 150.00 154.00 1,614 -3.20(-2.04%)
Jan 30, 2024 162.00 173.60 155.60 157.20 9,937 -5.20(-3.20%)
Jan 29, 2024 155.60 162.40 154.00 162.40 1,429 +6.00(+3.84%)
Jan 26, 2024 154.40 159.20 154.40 156.40 689 +0.80(+0.51%)
Jan 25, 2024 160.00 163.60 152.80 155.60 1,999 -6.00(-3.71%)
Jan 24, 2024 159.20 161.60 156.40 161.60 1,452 -0.80(-0.49%)
Jan 23, 2024 158.00 163.55 154.00 162.40 1,872 +1.20(+0.74%)
Jan 22, 2024 162.00 164.00 154.40 161.20 1,776 +1.20(+0.75%)
Jan 19, 2024 170.00 172.00 155.20 160.00 4,148 -18.00(-10.11%)
Jan 18, 2024 181.20 184.00 174.00 178.00 3,294 -4.00(-2.20%)
Jan 17, 2024 194.40 194.40 180.04 182.00 1,448 -1.60(-0.87%)
Jan 16, 2024 203.20 207.80 177.60 183.60 6,004 -23.60(-11.39%)
Jan 12, 2024 212.40 219.20 202.80 207.20 4,775 -8.80(-4.07%)
Jan 11, 2024 244.80 253.60 210.80 216.00 8,573 -28.80(-11.76%)
Jan 10, 2024 214.80 252.00 209.20 244.80 14,922 +33.60(+15.91%)
Jan 09, 2024 204.00 213.60 201.60 211.20 3,631 +4.80(+2.33%)
Jan 08, 2024 218.40 221.60 196.00 206.40 11,647 +2.80(+1.38%)
Jan 05, 2024 210.80 214.42 200.00 203.60 3,313 -1.20(-0.59%)
Jan 04, 2024 209.20 217.20 202.00 204.80 4,283 -8.80(-4.12%)
Jan 03, 2024 197.20 220.00 192.40 213.60 9,706 +21.60(+11.25%)
Jan 02, 2024 203.20 226.40 192.00 192.00 18,007 -73.20(-27.60%)
Dec 29, 2023 260.80 338.80 235.20 265.20 692,437 +72.40(+37.55%)
Dec 28, 2023 188.40 219.60 185.20 192.80 14,429 +4.40(+2.34%)
Dec 27, 2023 176.40 200.00 176.40 188.40 6,425 +9.20(+5.13%)
Dec 26, 2023 179.60 184.00 176.30 179.20 2,332 -2.80(-1.54%)
Dec 22, 2023 176.00 184.00 170.80 182.00 4,129 +4.40(+2.48%)
Dec 21, 2023 196.00 198.34 172.00 177.60 4,943 -12.80(-6.72%)
Dec 20, 2023 192.40 208.80 176.80 190.40 8,310 +7.20(+3.93%)
Dec 19, 2023 180.40 187.08 173.20 183.20 2,964 +10.40(+6.02%)
Dec 18, 2023 194.40 203.88 170.54 172.80 6,229 -26.40(-13.25%)
Dec 15, 2023 203.60 212.00 192.00 199.20 6,354 -10.80(-5.14%)
Dec 14, 2023 230.80 239.97 204.80 210.00 14,018 -41.60(-16.53%)
Dec 13, 2023 203.20 255.20 188.80 251.60 47,830 +8.00(+3.28%)
Dec 12, 2023 281.20 380.00 221.60 243.60 886,356 +91.60(+60.26%)
Dec 11, 2023 137.60 159.20 137.60 152.00 8,490 +14.80(+10.79%)
Dec 08, 2023 142.80 150.14 136.80 137.20 4,780 -11.20(-7.55%)
Dec 07, 2023 136.40 164.00 136.40 148.40 12,997 +12.80(+9.44%)
Dec 06, 2023 135.60 149.99 135.60 135.60 3,816 -3.20(-2.31%)
Dec 05, 2023 152.40 159.20 138.40 138.80 6,523 -20.40(-12.81%)
Dec 04, 2023 135.20 166.00 134.00 159.20 15,621 +23.20(+17.06%)
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.