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, 2022 880.00 939.60 860.00 913.00 466 +64.80(+7.64%)
Mar 30, 2022 843.60 880.00 820.00 848.20 310 +0.80(+0.09%)
Mar 29, 2022 860.00 880.00 822.00 847.40 250 -8.60(-1.00%)
Mar 28, 2022 880.00 916.00 850.20 856.00 198 -58.60(-6.41%)
Mar 25, 2022 962.00 1020 890.60 914.60 401 -117.80(-11.41%)
Mar 24, 2022 950.00 1090 892.00 1032 3,026 +14.60(+1.43%)
Mar 23, 2022 880.00 1060 869.00 1018 1,375 +129.80(+14.62%)
Mar 22, 2022 940.00 940.00 880.00 888.00 233 -34.00(-3.69%)
Mar 21, 2022 880.00 932.00 850.00 922.00 823 +72.00(+8.47%)
Mar 18, 2022 780.00 906.00 775.00 850.00 788 +90.00(+11.84%)
Mar 17, 2022 740.00 800.00 749.20 760.00 185 -6.00(-0.78%)
Mar 16, 2022 710.80 770.00 700.00 766.00 272 +54.00(+7.58%)
Mar 15, 2022 690.00 749.60 690.00 712.00 120 +22.20(+3.22%)
Mar 14, 2022 740.00 757.00 685.80 689.80 279 -60.00(-8.00%)
Mar 11, 2022 820.00 820.00 740.00 749.80 88 -2.60(-0.35%)
Mar 10, 2022 727.40 760.00 700.00 752.40 167 +2.40(+0.32%)
Mar 09, 2022 680.00 772.00 680.00 750.00 399 +64.00(+9.33%)
Mar 08, 2022 680.00 712.20 670.00 686.00 114 +16.00(+2.39%)
Mar 07, 2022 720.00 730.00 661.80 670.00 226 -53.20(-7.36%)
Mar 04, 2022 779.40 780.00 710.00 723.20 112 -32.80(-4.34%)
Mar 03, 2022 830.00 830.00 744.20 756.00 199 -60.00(-7.35%)
Mar 02, 2022 800.00 828.00 762.00 816.00 244 +42.40(+5.48%)
Mar 01, 2022 746.60 860.00 740.00 773.60 590 +37.00(+5.02%)
Feb 28, 2022 680.00 740.00 680.00 736.60 115 +6.00(+0.82%)
Feb 25, 2022 778.00 741.00 710.00 730.60 249 -46.00(-5.92%)
Feb 24, 2022 640.20 778.00 640.00 776.60 109 +47.00(+6.44%)
Feb 23, 2022 760.00 780.00 725.00 729.60 77 -25.40(-3.36%)
Feb 22, 2022 760.00 782.00 740.00 755.00 100 +14.60(+1.97%)
Feb 18, 2022 740.40 0 -47.60(-6.04%)
Feb 17, 2022 860.00 860.00 784.00 788.00 140 -64.80(-7.60%)
Feb 16, 2022 843.40 860.00 809.00 852.80 55 +4.80(+0.57%)
Feb 15, 2022 829.60 900.00 799.00 848.00 180 +57.80(+7.31%)
Feb 14, 2022 820.00 830.00 782.00 790.20 100 -32.80(-3.99%)
Feb 11, 2022 860.00 862.60 820.00 823.00 141 -50.20(-5.75%)
Feb 10, 2022 860.00 900.00 820.00 873.20 162 -2.80(-0.32%)
Feb 09, 2022 840.00 890.00 840.00 876.00 139 +16.00(+1.86%)
Feb 08, 2022 836.40 860.00 821.60 860.00 75 +24.40(+2.92%)
Feb 07, 2022 840.00 899.60 820.00 835.60 141 -19.00(-2.22%)
Feb 04, 2022 900.00 908.00 815.80 854.60 138 +14.60(+1.74%)
Feb 03, 2022 840.00 840.00 117 -12.80(-1.50%)
Feb 02, 2022 944.80 950.00 845.00 852.80 343 -87.00(-9.26%)
Feb 01, 2022 914.80 942.00 880.00 939.80 293 +109.60(+13.20%)
Jan 28, 2022 787.60 864.00 771.20 830.20 318 +36.40(+4.59%)
Jan 27, 2022 883.00 930.00 786.20 793.80 358 -114.80(-12.63%)
Jan 26, 2022 878.00 910.00 830.00 908.60 492 -1.20(-0.13%)
Jan 25, 2022 720.00 916.40 720.00 909.80 484 +185.80(+25.66%)
Jan 24, 2022 760.00 779.80 690.20 724.00 789 -67.20(-8.49%)
Jan 21, 2022 856.20 879.80 780.00 791.20 630 -88.20(-10.03%)
Jan 20, 2022 899.00 899.80 854.20 879.40 326 +16.80(+1.95%)
Jan 19, 2022 900.00 917.80 860.00 862.60 428 -20.00(-2.27%)
Jan 18, 2022 940.00 955.60 880.00 882.60 732 -32.40(-3.54%)
Jan 14, 2022 915.00 0 +5.00(+0.55%)
Jan 13, 2022 960.00 974.00 910.00 910.00 318 -28.00(-2.99%)
Jan 12, 2022 1000 1006 930.00 938.00 407 -41.60(-4.25%)
Jan 11, 2022 940.00 992.00 920.40 979.60 430 +56.60(+6.13%)
Jan 10, 2022 940.00 940.00 906.60 923.00 392 -35.00(-3.65%)
Jan 07, 2022 973.60 999.80 950.00 958.00 351 -39.80(-3.99%)
Jan 06, 2022 1020 1010 927.00 997.80 573 +17.40(+1.77%)
Jan 05, 2022 1090 1090 967.60 980.40 906 -121.00(-10.99%)
Jan 04, 2022 1144 1144 1045 1101 551 -55.00(-4.76%)
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.