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

Aditxt Inc (NQ: ADTX )

2.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2022 325.40 325.40 300.60 305.20 288 -2.80(-0.91%)
Aug 30, 2022 314.00 317.80 306.00 308.00 210 -4.00(-1.28%)
Aug 29, 2022 315.00 327.40 312.00 312.00 699 -4.20(-1.33%)
Aug 26, 2022 332.20 336.00 316.00 316.20 794 -16.00(-4.82%)
Aug 25, 2022 340.00 359.80 330.20 332.20 639 -1.60(-0.48%)
Aug 24, 2022 340.00 341.80 325.40 333.80 378 +0.20(+0.06%)
Aug 23, 2022 325.40 350.60 325.40 333.60 293 +0.60(+0.18%)
Aug 22, 2022 380.00 377.80 321.40 333.00 897 -47.00(-12.37%)
Aug 19, 2022 322.80 390.00 310.20 380.00 2,411 +59.20(+18.45%)
Aug 18, 2022 328.00 340.00 320.00 320.80 798 -6.40(-1.96%)
Aug 17, 2022 340.00 350.00 325.00 327.20 364 -12.80(-3.76%)
Aug 16, 2022 329.80 358.00 320.00 340.00 632 +0.00(+0.00%)
Aug 15, 2022 320.00 348.60 324.40 340.00 532 -9.20(-2.63%)
Aug 12, 2022 360.00 372.00 340.00 349.20 1,018 +8.40(+2.46%)
Aug 11, 2022 322.20 354.00 321.80 340.80 1,119 +18.60(+5.77%)
Aug 10, 2022 318.00 340.00 313.00 322.20 560 +7.40(+2.35%)
Aug 09, 2022 340.00 348.00 309.80 314.80 1,414 -13.20(-4.02%)
Aug 08, 2022 356.00 356.00 322.20 328.00 632 -13.60(-3.98%)
Aug 05, 2022 340.00 355.80 340.00 341.60 375 +1.00(+0.29%)
Aug 04, 2022 328.60 355.20 327.20 340.60 770 +10.60(+3.21%)
Aug 03, 2022 305.20 360.00 305.00 330.00 1,235 +24.60(+8.06%)
Aug 02, 2022 306.40 319.60 300.20 305.40 707 -0.40(-0.13%)
Aug 01, 2022 320.00 322.00 300.00 305.80 561 -9.60(-3.04%)
Jul 29, 2022 312.80 333.40 300.20 315.40 617 +3.80(+1.22%)
Jul 28, 2022 323.80 323.80 305.00 311.60 883 +6.60(+2.16%)
Jul 27, 2022 308.80 314.00 300.00 305.00 946 +1.20(+0.39%)
Jul 26, 2022 339.60 339.60 300.00 303.80 1,332 -20.20(-6.23%)
Jul 25, 2022 340.20 359.80 320.00 324.00 1,051 -22.40(-6.47%)
Jul 22, 2022 370.00 420.00 346.00 346.40 1,440 -29.00(-7.73%)
Jul 21, 2022 359.80 380.00 346.20 375.40 1,344 +5.00(+1.35%)
Jul 20, 2022 350.00 388.00 341.40 370.40 1,860 +11.20(+3.12%)
Jul 19, 2022 320.00 376.00 320.00 359.20 3,417 +18.60(+5.46%)
Jul 18, 2022 324.20 362.00 320.00 340.60 2,032 -6.40(-1.84%)
Jul 15, 2022 346.40 352.00 330.00 347.00 1,923 +8.60(+2.54%)
Jul 14, 2022 360.00 366.60 330.00 338.40 3,987 -6.60(-1.91%)
Jul 13, 2022 380.00 380.00 340.20 345.00 3,299 -45.00(-11.54%)
Jul 12, 2022 367.00 416.00 342.80 390.00 4,626 -9.00(-2.26%)
Jul 11, 2022 440.00 448.00 367.60 399.00 10,721 -81.00(-16.88%)
Jul 08, 2022 499.80 688.00 470.20 480.00 93,242 +160.00(+50.00%)
Jul 07, 2022 308.00 326.80 297.00 320.00 1,392 +18.40(+6.10%)
Jul 06, 2022 284.00 340.00 280.00 301.60 3,731 +24.40(+8.80%)
Jul 05, 2022 296.00 300.00 260.00 277.20 1,435 -14.20(-4.87%)
Jul 01, 2022 290.00 320.00 282.00 291.40 2,701 +5.20(+1.82%)
Jun 30, 2022 284.60 339.60 280.00 286.20 5,017 -113.80(-28.45%)
Jun 29, 2022 290.20 528.00 290.20 400.00 13,931 +113.80(+39.76%)
Jun 28, 2022 303.00 316.00 284.00 286.20 1,320 -26.20(-8.39%)
Jun 27, 2022 335.80 335.80 300.00 312.40 1,247 +6.40(+2.09%)
Jun 24, 2022 292.60 335.80 280.00 306.00 3,893 +14.00(+4.79%)
Jun 23, 2022 266.60 296.00 252.20 292.00 6,229 +25.40(+9.53%)
Jun 22, 2022 300.00 345.20 248.40 266.60 4,910 -11.60(-4.17%)
Jun 21, 2022 289.80 298.00 277.60 278.20 733 +0.20(+0.07%)
Jun 17, 2022 320.00 329.00 278.00 278.00 1,757 -40.00(-12.58%)
Jun 16, 2022 378.00 378.00 312.40 318.00 1,476 -40.00(-11.17%)
Jun 15, 2022 500.00 520.00 358.00 358.00 1,937 -137.80(-27.79%)
Jun 14, 2022 420.00 634.80 412.20 495.80 3,418 +93.40(+23.21%)
Jun 13, 2022 520.00 539.80 391.20 402.40 576 -145.80(-26.60%)
Jun 10, 2022 577.60 680.00 540.00 548.20 301 -47.60(-7.99%)
Jun 09, 2022 587.00 700.00 540.00 595.80 720 -4.20(-0.70%)
Jun 08, 2022 512.20 609.80 509.00 600.00 212 +33.60(+5.93%)
Jun 07, 2022 620.00 620.00 542.60 566.40 175 -10.80(-1.87%)
Jun 06, 2022 582.00 589.60 562.00 577.20 56 -12.80(-2.17%)
Jun 03, 2022 582.00 600.00 580.00 590.00 129 +9.80(+1.69%)
Jun 02, 2022 600.00 600.00 526.80 580.20 209 -1.80(-0.31%)
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.