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 31, 2021 5260 5380 5060 5100 81 -60.00(-1.16%)
Mar 30, 2021 5300 5380 5000 5160 97 -220.00(-4.09%)
Mar 29, 2021 5660 5740 5280 5380 94 -420.00(-7.24%)
Mar 26, 2021 6160 6196 5580 5800 97 -460.00(-7.35%)
Mar 25, 2021 5520 6300 5240 6260 191 +700.00(+12.59%)
Mar 24, 2021 6380 6560 5520 5560 266 -740.00(-11.75%)
Mar 23, 2021 6600 6700 6260 6300 93 -120.00(-1.87%)
Mar 22, 2021 6580 6640 6420 6420 57 -220.00(-3.31%)
Mar 19, 2021 6680 6820 6500 6640 81 +40.00(+0.61%)
Mar 18, 2021 6720 7020 6600 6600 113 -320.00(-4.62%)
Mar 17, 2021 6540 7180 6300 6920 118 +140.00(+2.06%)
Mar 16, 2021 7140 7300 6560 6780 346 -700.00(-9.36%)
Mar 15, 2021 7200 7560 7040 7480 546 +860.00(+12.99%)
Mar 12, 2021 6000 6720 5760 6620 308 +640.00(+10.70%)
Mar 11, 2021 6100 6100 5880 5980 60 +120.00(+2.05%)
Mar 10, 2021 5980 6020 5720 5860 90 +40.00(+0.69%)
Mar 09, 2021 5620 5900 5540 5820 109 +140.00(+2.46%)
Mar 08, 2021 5020 5700 4780 5680 158 +600.00(+11.81%)
Mar 05, 2021 5800 6000 4520 5080 384 -540.00(-9.61%)
Mar 04, 2021 6240 6300 5460 5620 317 -580.00(-9.35%)
Mar 03, 2021 6240 6420 6040 6200 344 -240.00(-3.73%)
Mar 02, 2021 6500 6540 6240 6440 154 +0.00(+0.00%)
Mar 01, 2021 6300 6500 6180 6440 160 +380.00(+6.27%)
Feb 26, 2021 6200 6360 5900 6060 360 -220.00(-3.50%)
Feb 25, 2021 6500 6680 6020 6280 325 -360.00(-5.42%)
Feb 24, 2021 6780 7020 6600 6640 291 +260.00(+4.08%)
Feb 23, 2021 6500 6740 5840 6380 479 -640.00(-9.12%)
Feb 22, 2021 7600 7740 6920 7020 538 -780.00(-10.00%)
Feb 19, 2021 8380 8430 7760 7800 311 -580.00(-6.92%)
Feb 18, 2021 8000 8500 7620 8380 345 +240.00(+2.95%)
Feb 17, 2021 8700 9000 8000 8140 693 -880.00(-9.76%)
Feb 16, 2021 10540 10800 8820 9020 640 -80.00(-0.88%)
Feb 12, 2021 9000 9520 8500 9100 1,309 -1420.00(-13.50%)
Feb 11, 2021 8340 11180 8340 10520 8,496 +2320.00(+28.29%)
Feb 10, 2021 7680 8300 7300 8200 1,457 +660.00(+8.75%)
Feb 09, 2021 7040 7740 6840 7540 968 +520.00(+7.41%)
Feb 08, 2021 6900 7180 6680 7020 513 +140.00(+2.03%)
Feb 05, 2021 7440 7499 6800 6880 607 -420.00(-5.75%)
Feb 04, 2021 7560 7600 7040 7300 2,190 +620.00(+9.28%)
Feb 03, 2021 6440 7040 6360 6680 472 +260.00(+4.05%)
Feb 02, 2021 6520 6800 6080 6420 576 -100.00(-1.53%)
Feb 01, 2021 7240 7440 6400 6520 1,066 -940.00(-12.60%)
Jan 29, 2021 6440 7600 6354 7460 1,356 +1160.00(+18.41%)
Jan 28, 2021 6580 6640 5800 6300 840 -420.00(-6.25%)
Jan 27, 2021 6720 7200 6240 6720 1,208 -260.00(-3.72%)
Jan 26, 2021 7820 7860 6810 6980 1,546 +260.00(+3.87%)
Jan 25, 2021 7420 7440 6600 6720 1,242 -480.00(-6.67%)
Jan 22, 2021 7000 7220 6380 7200 2,780 -400.00(-5.26%)
Jan 21, 2021 6200 13460 6160 7600 69,154 +2380.00(+45.59%)
Jan 20, 2021 4860 5400 4800 5220 629 +440.00(+9.21%)
Jan 19, 2021 4700 5040 4660 4780 381 +40.00(+0.84%)
Jan 15, 2021 4920 4943 4610 4740 386 -200.00(-4.05%)
Jan 14, 2021 4800 5160 4620 4940 897 +140.00(+2.92%)
Jan 13, 2021 4660 4880 4560 4800 337 +120.00(+2.56%)
Jan 12, 2021 4520 4760 4520 4680 247 +160.00(+3.54%)
Jan 11, 2021 4600 4680 4340 4520 290 -160.00(-3.42%)
Jan 08, 2021 4720 4760 4480 4680 540 -20.00(-0.43%)
Jan 07, 2021 4340 4820 4320 4700 907 +400.00(+9.30%)
Jan 06, 2021 4180 4500 4160 4300 466 +140.00(+3.37%)
Jan 05, 2021 4160 4260 4140 4160 193 -40.00(-0.95%)
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.