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 (%)
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%)
Aug 01, 2024 47.60 48.00 42.40 42.80 2,154 -4.80(-10.08%)
Jul 31, 2024 48.00 48.80 44.40 47.60 3,392 +0.00(+0.00%)
Jul 30, 2024 52.80 54.00 46.40 47.60 3,913 -6.00(-11.19%)
Jul 29, 2024 53.60 55.20 52.40 53.60 2,861 -0.40(-0.74%)
Jul 26, 2024 57.20 57.60 52.40 54.00 4,638 -1.20(-2.17%)
Jul 25, 2024 54.40 59.60 54.40 55.20 5,079 -1.20(-2.13%)
Jul 24, 2024 59.20 60.00 55.60 56.40 6,494 -2.80(-4.73%)
Jul 23, 2024 55.60 76.40 51.98 59.20 44,937 +3.20(+5.71%)
Jul 22, 2024 64.40 64.40 54.40 56.00 9,656 -8.00(-12.50%)
Jul 19, 2024 66.40 69.60 62.00 64.00 14,623 -11.20(-14.89%)
Jul 18, 2024 81.60 84.00 74.00 75.20 32,797 -17.60(-18.97%)
Jul 17, 2024 106.40 108.80 79.20 92.80 764,364 +28.80(+45.01%)
Jul 16, 2024 60.40 64.00 60.40 64.00 794 +3.60(+5.95%)
Jul 15, 2024 64.80 64.80 58.00 60.40 1,032 -4.00(-6.21%)
Jul 12, 2024 64.00 66.40 61.60 64.40 613 +0.40(+0.63%)
Jul 11, 2024 66.80 66.80 61.28 64.00 691 -2.80(-4.19%)
Jul 10, 2024 64.80 69.20 63.60 66.80 1,666 -0.80(-1.18%)
Jul 09, 2024 61.20 73.60 58.80 67.60 6,968 +8.00(+13.42%)
Jul 08, 2024 60.40 60.40 58.82 59.60 266 +1.20(+2.05%)
Jul 05, 2024 60.00 60.80 58.00 58.40 229 -1.60(-2.67%)
Jul 03, 2024 59.60 60.00 58.40 60.00 207 +1.40(+2.39%)
Jul 02, 2024 63.60 63.60 58.00 58.60 332 -4.60(-7.28%)
Jul 01, 2024 55.60 66.80 55.14 63.20 7,162 +8.40(+15.33%)
Jun 28, 2024 56.00 58.00 54.40 54.80 386 -0.80(-1.44%)
Jun 27, 2024 56.40 56.40 54.80 55.60 721 +0.00(+0.00%)
Jun 26, 2024 57.20 57.40 54.80 55.60 815 -1.84(-3.20%)
Jun 25, 2024 57.20 60.00 56.40 57.44 562 +1.04(+1.84%)
Jun 24, 2024 56.40 59.20 55.23 56.40 322 +0.40(+0.71%)
Jun 21, 2024 60.40 63.20 54.00 56.00 1,030 -3.20(-5.41%)
Jun 20, 2024 57.60 62.80 57.60 59.20 1,985 +1.60(+2.78%)
Jun 18, 2024 62.40 62.40 57.60 57.60 1,619 -4.80(-7.69%)
Jun 17, 2024 67.60 67.60 62.40 62.40 1,006 -2.40(-3.70%)
Jun 14, 2024 70.40 70.80 62.40 64.80 1,880 -6.40(-8.99%)
Jun 13, 2024 76.00 76.00 66.00 71.20 1,616 -5.60(-7.29%)
Jun 12, 2024 76.80 78.00 75.22 76.80 702 +0.79(+1.04%)
Jun 11, 2024 76.80 79.20 76.00 76.01 2,486 -0.39(-0.51%)
Jun 10, 2024 77.60 78.80 76.40 76.40 210 -0.80(-1.04%)
Jun 07, 2024 78.40 78.74 76.40 77.20 552 -0.32(-0.42%)
Jun 06, 2024 79.60 80.40 77.04 77.52 362 -2.88(-3.58%)
Jun 05, 2024 78.80 80.40 78.00 80.40 1,328 +4.00(+5.24%)
Jun 04, 2024 78.80 78.80 76.40 76.40 375 -3.20(-4.02%)
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.