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 (%)
Oct 30, 2024 0.5900 0.5900 0.5300 0.5516 2,938,997 -0.03(-5.84%)
Oct 29, 2024 0.7100 0.7100 0.5626 0.5858 2,976,684 -0.13(-18.07%)
Oct 28, 2024 0.8298 0.8298 0.7050 0.7150 2,493,673 -0.12(-14.72%)
Oct 25, 2024 0.7950 0.9000 0.7600 0.8384 1,873,925 +0.04(+5.46%)
Oct 24, 2024 0.9120 0.9200 0.7881 0.7950 1,811,347 -0.12(-13.59%)
Oct 23, 2024 1.020 1.020 0.9010 0.9200 2,487,746 -0.10(-9.80%)
Oct 22, 2024 1.040 1.070 1.005 1.020 2,161,499 -0.07(-6.42%)
Oct 21, 2024 1.110 1.190 1.055 1.090 4,622,360 +0.04(+3.81%)
Oct 18, 2024 1.020 1.180 1.010 1.050 3,141,659 -0.03(-2.78%)
Oct 17, 2024 1.110 1.110 1.010 1.080 2,679,101 -0.03(-2.70%)
Oct 16, 2024 1.210 1.300 1.080 1.110 7,312,008 -0.01(-0.89%)
Oct 15, 2024 1.100 1.860 1.080 1.120 18,670,594 +0.02(+1.82%)
Oct 14, 2024 1.100 1.200 1.070 1.100 863,763 -0.06(-5.17%)
Oct 11, 2024 1.200 1.230 1.130 1.160 950,432 -0.07(-5.69%)
Oct 10, 2024 1.250 1.300 1.130 1.230 1,559,296 +0.02(+1.65%)
Oct 09, 2024 1.330 1.420 1.170 1.210 1,752,001 -0.20(-14.18%)
Oct 08, 2024 1.560 1.720 1.300 1.410 6,689,299 -0.08(-5.37%)
Oct 07, 2024 1.720 1.770 1.280 1.490 4,359,653 -0.11(-6.88%)
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.