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 (%)
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%)
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.