Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aditxt Inc (NQ: ADTX )

2.390 -0.140 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.050 3.490 3.050 3.400 367,464 +0.36(+11.84%)
Mar 27, 2024 3.190 3.190 2.950 3.040 58,951 -0.06(-2.09%)
Mar 26, 2024 3.140 3.180 3.100 3.105 10,854 -0.07(-2.20%)
Mar 25, 2024 3.100 3.200 3.100 3.175 9,214 +0.03(+1.11%)
Mar 22, 2024 3.090 3.240 3.080 3.140 20,088 +0.05(+1.62%)
Mar 21, 2024 3.140 3.230 3.090 3.090 16,108 -0.12(-3.74%)
Mar 20, 2024 3.150 3.240 3.060 3.210 43,536 +0.16(+5.25%)
Mar 19, 2024 3.080 3.299 3.050 3.050 63,072 -0.07(-2.24%)
Mar 18, 2024 3.340 3.370 3.035 3.120 61,405 -0.25(-7.42%)
Mar 15, 2024 3.640 3.690 3.370 3.370 78,980 -0.36(-9.65%)
Mar 14, 2024 3.770 3.770 3.540 3.730 40,271 -0.04(-1.06%)
Mar 13, 2024 3.800 3.800 3.480 3.770 70,061 +0.08(+2.17%)
Mar 12, 2024 3.810 3.830 3.690 3.690 47,359 -0.04(-1.07%)
Mar 11, 2024 3.650 3.836 3.610 3.730 53,739 +0.01(+0.27%)
Mar 08, 2024 3.900 4.080 3.630 3.720 148,170 -0.23(-5.82%)
Mar 07, 2024 3.490 4.100 3.380 3.950 1,132,099 +0.47(+13.51%)
Mar 06, 2024 3.490 3.490 3.400 3.480 38,252 +0.06(+1.75%)
Mar 05, 2024 3.480 3.490 3.389 3.420 24,496 -0.07(-2.01%)
Mar 04, 2024 3.390 3.490 3.390 3.490 17,904 +0.08(+2.35%)
Mar 01, 2024 3.470 3.490 3.387 3.410 29,288 -0.08(-2.29%)
Feb 29, 2024 3.520 3.590 3.400 3.490 24,759 +0.04(+1.16%)
Feb 28, 2024 3.580 3.730 3.290 3.450 78,009 -0.20(-5.48%)
Feb 27, 2024 3.570 3.680 3.500 3.650 28,745 +0.18(+5.19%)
Feb 26, 2024 3.740 3.740 3.470 3.470 35,811 +0.01(+0.29%)
Feb 23, 2024 3.660 3.790 3.384 3.460 74,390 -0.22(-5.98%)
Feb 22, 2024 3.780 3.800 3.620 3.680 34,859 -0.04(-1.08%)
Feb 21, 2024 3.920 3.925 3.720 3.720 45,588 -0.28(-7.00%)
Feb 20, 2024 3.830 4.150 3.800 4.000 249,979 +0.17(+4.44%)
Feb 16, 2024 3.760 3.850 3.690 3.830 33,729 +0.07(+1.86%)
Feb 15, 2024 3.900 3.900 3.653 3.760 66,891 -0.13(-3.34%)
Feb 14, 2024 3.860 4.040 3.750 3.890 95,506 -0.01(-0.26%)
Feb 13, 2024 3.570 4.150 3.570 3.900 346,962 +0.19(+5.12%)
Feb 12, 2024 3.680 3.800 3.640 3.710 32,451 +0.07(+1.92%)
Feb 09, 2024 3.850 3.850 3.600 3.640 43,988 -0.20(-5.21%)
Feb 08, 2024 3.730 3.880 3.700 3.840 71,621 +0.08(+2.13%)
Feb 07, 2024 3.640 3.790 3.630 3.760 97,299 +0.06(+1.62%)
Feb 06, 2024 3.620 3.790 3.620 3.700 73,437 +0.07(+1.93%)
Feb 05, 2024 3.730 3.810 3.560 3.630 62,755 -0.10(-2.68%)
Feb 02, 2024 3.740 3.750 3.630 3.730 22,867 -0.01(-0.27%)
Feb 01, 2024 3.800 3.880 3.710 3.740 65,884 -0.11(-2.86%)
Jan 31, 2024 3.850 3.920 3.750 3.850 64,573 -0.08(-2.04%)
Jan 30, 2024 4.050 4.340 3.890 3.930 397,493 -0.13(-3.20%)
Jan 29, 2024 3.890 4.060 3.850 4.060 57,187 +0.15(+3.84%)
Jan 26, 2024 3.860 3.980 3.860 3.910 27,590 +0.02(+0.51%)
Jan 25, 2024 4.000 4.090 3.820 3.890 79,968 -0.15(-3.71%)
Jan 24, 2024 3.980 4.040 3.910 4.040 58,085 -0.02(-0.49%)
Jan 23, 2024 3.950 4.089 3.850 4.060 74,909 +0.03(+0.74%)
Jan 22, 2024 4.050 4.100 3.860 4.030 71,051 +0.03(+0.75%)
Jan 19, 2024 4.250 4.300 3.880 4.000 165,953 -0.45(-10.11%)
Jan 18, 2024 4.530 4.600 4.350 4.450 131,766 -0.10(-2.20%)
Jan 17, 2024 4.860 4.860 4.501 4.550 57,935 -0.04(-0.87%)
Jan 16, 2024 5.080 5.195 4.440 4.590 240,187 -0.59(-11.39%)
Jan 12, 2024 5.310 5.480 5.070 5.180 191,006 -0.22(-4.07%)
Jan 11, 2024 6.120 6.340 5.270 5.400 342,928 -0.72(-11.76%)
Jan 10, 2024 5.370 6.300 5.230 6.120 596,913 +0.84(+15.91%)
Jan 09, 2024 5.100 5.340 5.040 5.280 145,263 +0.12(+2.33%)
Jan 08, 2024 5.460 5.540 4.900 5.160 465,883 +0.07(+1.38%)
Jan 05, 2024 5.270 5.361 5.000 5.090 132,523 -0.03(-0.59%)
Jan 04, 2024 5.230 5.430 5.050 5.120 171,338 -0.22(-4.12%)
Jan 03, 2024 4.930 5.500 4.810 5.340 388,273 +0.54(+11.25%)
Jan 02, 2024 5.080 5.660 4.800 4.800 720,301 -1.83(-27.60%)
Dec 29, 2023 6.520 8.470 5.880 6.630 27,697,480 +1.81(+37.55%)
Dec 28, 2023 4.710 5.490 4.630 4.820 577,167 +0.11(+2.34%)
Dec 27, 2023 4.410 5.000 4.410 4.710 257,013 +0.23(+5.13%)
Dec 26, 2023 4.490 4.600 4.407 4.480 93,301 -0.07(-1.54%)
Dec 22, 2023 4.400 4.600 4.270 4.550 165,169 +0.11(+2.48%)
Dec 21, 2023 4.900 4.958 4.300 4.440 197,750 -0.32(-6.72%)
Dec 20, 2023 4.810 5.220 4.420 4.760 332,433 +0.18(+3.93%)
Dec 19, 2023 4.510 4.677 4.330 4.580 118,590 +0.26(+6.02%)
Dec 18, 2023 4.860 5.097 4.263 4.320 249,169 -0.66(-13.25%)
Dec 15, 2023 5.090 5.300 4.800 4.980 254,160 -0.27(-5.14%)
Dec 14, 2023 5.770 5.999 5.120 5.250 560,753 -1.04(-16.53%)
Dec 13, 2023 5.080 6.380 4.720 6.290 1,913,222 +0.20(+3.28%)
Dec 12, 2023 7.030 9.500 5.540 6.090 35,454,240 +2.29(+60.26%)
Dec 11, 2023 3.440 3.980 3.440 3.800 339,610 +0.37(+10.79%)
Dec 08, 2023 3.570 3.754 3.420 3.430 191,236 -0.28(-7.55%)
Dec 07, 2023 3.410 4.100 3.410 3.710 519,909 +0.32(+9.44%)
Dec 06, 2023 3.390 3.750 3.390 3.390 152,653 -0.08(-2.31%)
Dec 05, 2023 3.810 3.980 3.460 3.470 260,959 -0.51(-12.81%)
Dec 04, 2023 3.380 4.150 3.350 3.980 624,860 +0.58(+17.06%)
Dec 01, 2023 3.620 3.940 3.300 3.400 551,102 -0.57(-14.36%)
Nov 30, 2023 4.650 5.300 3.530 3.970 7,160,411 +0.47(+13.43%)
Nov 29, 2023 3.500 3.576 3.300 3.500 109,641 +0.00(+0.00%)
Nov 28, 2023 3.480 3.560 3.310 3.500 34,026 -0.05(-1.41%)
Nov 27, 2023 3.850 3.850 3.340 3.550 90,659 -0.08(-2.20%)
Nov 24, 2023 3.580 3.650 3.410 3.630 25,040 +0.22(+6.45%)
Nov 22, 2023 3.500 3.610 3.360 3.410 22,188 -0.05(-1.45%)
Nov 21, 2023 3.690 3.690 3.273 3.460 61,898 -0.11(-3.08%)
Nov 20, 2023 3.600 3.800 3.510 3.570 39,963 +0.07(+2.00%)
Nov 17, 2023 3.650 3.970 3.460 3.500 89,873 -0.44(-11.17%)
Nov 16, 2023 4.600 4.600 3.830 3.940 79,044 -0.62(-13.60%)
Nov 15, 2023 4.360 5.160 4.280 4.560 114,872 -0.27(-5.59%)
Nov 14, 2023 4.220 7.000 4.210 4.830 1,288,827 +0.66(+15.83%)
Nov 13, 2023 4.380 4.390 4.080 4.170 27,317 +0.00(+0.00%)
Nov 10, 2023 4.560 4.560 4.080 4.170 72,963 -0.19(-4.33%)
Nov 09, 2023 4.930 5.150 4.300 4.359 32,479 -0.65(-13.00%)
Nov 08, 2023 5.900 6.070 4.857 5.010 55,607 -0.94(-15.80%)
Nov 07, 2023 6.180 6.291 5.820 5.950 43,252 -0.20(-3.25%)
Nov 06, 2023 6.720 6.900 6.000 6.150 48,908 -0.38(-5.82%)
Nov 03, 2023 7.050 7.190 6.410 6.530 28,496 -0.39(-5.64%)
Nov 02, 2023 7.050 7.540 6.670 6.920 52,650 +0.01(+0.14%)
Nov 01, 2023 6.900 7.790 6.700 6.910 49,056 +0.16(+2.37%)
Oct 31, 2023 6.510 6.950 6.507 6.750 28,720 +0.16(+2.40%)
Oct 30, 2023 7.480 7.480 6.510 6.591 19,668 -0.55(-7.68%)
Oct 27, 2023 7.080 7.531 7.000 7.140 9,844 -0.06(-0.83%)
Oct 26, 2023 7.620 7.935 7.080 7.200 55,118 -0.66(-8.40%)
Oct 25, 2023 8.120 8.240 7.480 7.860 43,921 -0.22(-2.72%)
Oct 24, 2023 8.070 8.880 8.070 8.080 44,884 -0.22(-2.65%)
Oct 23, 2023 9.020 9.030 8.300 8.300 46,559 -0.75(-8.29%)
Oct 20, 2023 9.420 9.940 9.050 9.050 35,921 -0.53(-5.53%)
Oct 19, 2023 10.24 10.70 9.480 9.580 46,464 -0.62(-6.08%)
Oct 18, 2023 10.20 13.00 9.492 10.20 407,904 +0.24(+2.41%)
Oct 17, 2023 9.850 10.76 9.850 9.960 91,802 +0.15(+1.53%)
Oct 16, 2023 10.00 10.89 9.785 9.810 102,158 -0.21(-2.10%)
Oct 13, 2023 10.24 11.35 10.02 10.02 63,348 -0.35(-3.38%)
Oct 12, 2023 10.45 13.70 10.37 10.37 163,434 -0.28(-2.58%)
Oct 11, 2023 10.60 11.03 10.47 10.64 39,968 +0.23(+2.26%)
Oct 10, 2023 11.51 11.81 10.40 10.41 52,322 -1.04(-9.08%)
Oct 09, 2023 11.79 12.36 11.45 11.45 36,238 -0.70(-5.76%)
Oct 06, 2023 11.50 12.92 11.50 12.15 56,907 +0.37(+3.14%)
Oct 05, 2023 12.07 14.10 11.69 11.78 84,683 -0.41(-3.36%)
Oct 04, 2023 11.72 12.30 11.26 12.19 45,082 +0.69(+6.00%)
Oct 03, 2023 11.62 13.50 11.20 11.50 77,457 -0.44(-3.69%)
Oct 02, 2023 12.15 13.00 11.77 11.94 48,509 -0.55(-4.40%)
Sep 29, 2023 13.32 14.11 12.49 12.49 149,451 -1.10(-8.09%)
Sep 28, 2023 13.99 24.00 13.33 13.59 612,902 +0.55(+4.22%)
Sep 27, 2023 12.20 15.88 12.10 13.04 166,649 +0.01(+0.08%)
Sep 26, 2023 15.44 15.60 12.62 13.03 81,293 -2.30(-15.00%)
Sep 25, 2023 16.94 16.31 14.78 15.33 43,787 -2.76(-15.26%)
Sep 22, 2023 17.40 22.50 15.61 18.09 236,760 +0.10(+0.56%)
Sep 21, 2023 18.56 18.56 17.39 17.99 19,066 +0.02(+0.11%)
Sep 20, 2023 18.02 18.98 17.63 17.97 35,751 -0.28(-1.53%)
Sep 19, 2023 17.58 22.00 17.50 18.25 253,772 +0.06(+0.33%)
Sep 18, 2023 19.02 19.25 17.51 18.19 30,129 -1.33(-6.81%)
Sep 15, 2023 20.17 21.94 17.80 19.52 129,549 -0.94(-4.59%)
Sep 14, 2023 22.26 24.41 18.80 20.46 128,972 -2.45(-10.69%)
Sep 13, 2023 22.44 27.82 22.06 22.91 218,463 +0.02(+0.09%)
Sep 12, 2023 25.94 25.94 21.82 22.89 104,749 -2.61(-10.24%)
Sep 11, 2023 28.44 30.00 25.12 25.50 105,610 -3.00(-10.53%)
Sep 08, 2023 28.17 35.90 27.43 28.50 332,582 -0.93(-3.16%)
Sep 07, 2023 33.09 35.74 27.15 29.43 244,779 -3.52(-10.68%)
Sep 06, 2023 37.31 41.27 32.00 32.95 541,108 -3.85(-10.46%)
Sep 05, 2023 36.00 43.75 29.45 36.80 666,488 -4.56(-11.03%)
Sep 01, 2023 33.00 53.75 25.01 41.36 1,786,251 -13.64(-24.80%)
Aug 31, 2023 9.690 68.08 9.300 55.00 1,670,268 +45.20(+461.22%)
Aug 30, 2023 10.72 13.67 9.081 9.800 466,905 +1.10(+12.64%)
Aug 29, 2023 7.950 10.22 7.581 8.700 163,325 +1.08(+14.17%)
Aug 28, 2023 9.100 9.100 7.340 7.620 160,628 -1.49(-16.36%)
Aug 25, 2023 9.400 10.13 9.080 9.110 157,070 -0.75(-7.61%)
Aug 24, 2023 11.23 11.72 9.241 9.860 189,162 -0.70(-6.63%)
Aug 23, 2023 9.800 14.46 9.780 10.56 515,236 +0.55(+5.49%)
Aug 22, 2023 11.24 11.87 9.920 10.01 59,251 -1.99(-16.58%)
Aug 21, 2023 13.88 14.85 11.99 12.00 145,337 -4.90(-28.99%)
Aug 18, 2023 18.00 26.51 16.31 16.90 3,111,352 +0.92(+5.76%)
Aug 17, 2023 12.00 19.80 11.44 15.98 338,975 +3.83(+31.50%)
Aug 16, 2023 12.00 12.20 11.40 12.15 1,254 -0.05(-0.39%)
Aug 15, 2023 12.80 12.80 11.43 12.20 4,765 -0.64(-4.98%)
Aug 14, 2023 12.27 13.20 12.27 12.84 1,929 -0.28(-2.13%)
Aug 11, 2023 13.60 13.60 12.80 13.12 2,334 -0.57(-4.18%)
Aug 10, 2023 14.32 14.32 13.49 13.69 2,171 -0.79(-5.47%)
Aug 09, 2023 14.80 15.06 14.20 14.48 984 -0.32(-2.14%)
Aug 08, 2023 15.24 15.24 14.08 14.80 1,196 -0.24(-1.60%)
Aug 07, 2023 15.20 16.00 15.00 15.04 2,798 -0.52(-3.37%)
Aug 04, 2023 16.00 16.20 15.20 15.56 2,143 -0.23(-1.47%)
Aug 03, 2023 16.80 16.80 15.20 15.80 3,595 -0.04(-0.28%)
Aug 02, 2023 15.72 16.24 15.60 15.84 2,015 -0.40(-2.46%)
Aug 01, 2023 16.00 16.40 15.73 16.24 2,962 +0.34(+2.14%)
Jul 31, 2023 16.00 16.00 15.68 15.90 709 -0.10(-0.62%)
Jul 28, 2023 15.64 16.36 15.61 16.00 1,466 +0.40(+2.56%)
Jul 27, 2023 16.00 16.00 15.60 15.60 1,341 -0.21(-1.32%)
Jul 26, 2023 16.00 16.36 15.62 15.81 1,238 -0.19(-1.20%)
Jul 25, 2023 16.00 16.36 15.69 16.00 860 +0.32(+2.01%)
Jul 24, 2023 16.40 16.67 15.68 15.68 2,169 -0.62(-3.78%)
Jul 21, 2023 17.18 17.18 16.08 16.30 1,689 -0.49(-2.93%)
Jul 20, 2023 17.13 17.20 16.20 16.79 1,220 -0.34(-1.98%)
Jul 19, 2023 17.20 17.56 16.60 17.13 1,721 -0.03(-0.19%)
Jul 18, 2023 16.80 17.56 16.72 17.16 1,792 +0.17(+0.99%)
Jul 17, 2023 16.84 17.20 16.45 17.00 2,712 +0.02(+0.09%)
Jul 14, 2023 17.60 17.60 16.80 16.98 6,272 -0.62(-3.50%)
Jul 13, 2023 17.80 18.00 17.50 17.60 1,127 -0.00(-0.02%)
Jul 12, 2023 17.99 18.00 17.42 17.60 1,244 -0.39(-2.18%)
Jul 11, 2023 18.00 18.00 17.28 17.99 1,599 +0.53(+3.05%)
Jul 10, 2023 17.60 18.00 17.21 17.46 1,384 -0.40(-2.24%)
Jul 07, 2023 17.90 17.90 17.20 17.86 917 -0.05(-0.29%)
Jul 06, 2023 17.72 18.00 16.60 17.91 2,314 -0.09(-0.49%)
Jul 05, 2023 18.00 18.40 17.48 18.00 1,676 +0.00(+0.00%)
Jul 03, 2023 18.00 18.00 17.02 18.00 400 +0.00(+0.00%)
Jun 30, 2023 18.07 18.40 16.84 18.00 3,865 +0.79(+4.60%)
Jun 29, 2023 17.73 18.00 17.20 17.21 1,770 -0.59(-3.33%)
Jun 28, 2023 16.40 18.00 16.40 17.80 3,278 +0.92(+5.45%)
Jun 27, 2023 18.04 18.04 16.45 16.88 5,295 -1.53(-8.30%)
Jun 26, 2023 19.54 19.54 18.40 18.41 2,506 -1.59(-7.94%)
Jun 23, 2023 22.80 22.80 18.84 20.00 5,407 -2.54(-11.26%)
Jun 22, 2023 22.65 23.20 21.60 22.53 2,991 +0.40(+1.83%)
Jun 21, 2023 24.00 24.00 22.00 22.13 3,014 -1.47(-6.24%)
Jun 20, 2023 23.13 24.24 22.80 23.60 8,843 +0.49(+2.13%)
Jun 16, 2023 23.60 24.00 23.11 23.11 2,504 -0.53(-2.23%)
Jun 15, 2023 23.20 23.92 22.80 23.64 1,256 -1.57(-6.24%)
May 08, 2023 26.00 27.20 24.40 25.21 14,994 -1.55(-5.79%)
May 05, 2023 32.80 32.88 25.20 26.76 206,140 +0.34(+1.30%)
May 04, 2023 25.20 27.60 24.21 26.41 4,396 +2.20(+9.09%)
May 03, 2023 24.80 24.79 23.24 24.21 1,981 +0.61(+2.59%)
May 02, 2023 25.15 25.55 23.47 23.60 3,752 -1.40(-5.60%)
May 01, 2023 24.00 25.20 24.00 25.00 3,627 +1.53(+6.51%)
Apr 28, 2023 25.20 25.20 23.22 23.47 6,079 -1.81(-7.15%)
Apr 27, 2023 24.80 26.25 24.04 25.28 4,036 +0.08(+0.33%)
Apr 26, 2023 27.60 27.96 24.81 25.20 5,606 -2.59(-9.33%)
Apr 25, 2023 28.00 28.80 24.40 27.79 14,015 -1.12(-3.89%)
Apr 24, 2023 29.60 31.20 27.24 28.91 15,632 -2.69(-8.51%)
Apr 21, 2023 36.00 36.00 30.00 31.60 43,516 -8.80(-21.78%)
Apr 20, 2023 35.60 76.40 35.60 40.40 768,689 +6.00(+17.44%)
Apr 19, 2023 36.80 37.60 34.40 34.40 1,272 -3.60(-9.47%)
Apr 18, 2023 36.00 38.40 36.00 38.00 1,219 +1.36(+3.72%)
Apr 17, 2023 34.40 37.21 34.40 36.64 1,575 +1.64(+4.67%)
Apr 14, 2023 33.60 35.60 33.40 35.00 810 +1.19(+3.51%)
Apr 13, 2023 34.00 35.55 33.80 33.81 618 -0.59(-1.71%)
Apr 12, 2023 35.20 35.60 34.40 34.40 424 -1.20(-3.36%)
Apr 11, 2023 34.00 35.72 34.00 35.60 366 +0.48(+1.36%)
Apr 10, 2023 36.80 36.80 33.46 35.12 432 +0.60(+1.74%)
Apr 06, 2023 34.86 34.86 33.22 34.52 561 +0.52(+1.53%)
Apr 05, 2023 33.28 35.76 33.28 34.00 369 +0.20(+0.59%)
Apr 04, 2023 35.80 35.80 33.29 33.80 460 -2.56(-7.04%)
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.