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 (%)
Apr 26, 2024 2.460 2.650 2.380 2.390 65,777 -0.14(-5.53%)
Apr 25, 2024 2.310 2.690 2.268 2.530 181,004 +0.16(+6.75%)
Apr 24, 2024 2.410 2.410 2.270 2.370 28,051 +0.10(+4.41%)
Apr 23, 2024 2.330 2.330 2.180 2.270 26,521 +0.05(+2.25%)
Apr 22, 2024 2.400 2.400 2.140 2.220 62,239 -0.13(-5.53%)
Apr 19, 2024 2.480 2.480 2.290 2.350 14,932 -0.06(-2.49%)
Apr 18, 2024 2.550 2.550 2.280 2.410 55,414 +0.06(+2.55%)
Apr 17, 2024 2.400 2.460 2.330 2.350 38,123 -0.08(-3.29%)
Apr 16, 2024 2.590 2.590 2.306 2.430 42,480 -0.24(-8.99%)
Apr 15, 2024 3.000 3.080 2.600 2.670 84,771 -0.34(-11.30%)
Apr 12, 2024 3.160 3.210 3.000 3.010 83,184 -0.14(-4.44%)
Apr 11, 2024 3.190 3.260 3.110 3.150 41,230 +0.03(+0.96%)
Apr 10, 2024 3.230 3.230 3.060 3.120 90,557 -0.18(-5.45%)
Apr 09, 2024 3.060 3.418 3.060 3.300 228,712 +0.19(+6.11%)
Apr 08, 2024 3.120 3.150 3.000 3.110 158,414 +0.00(+0.00%)
Apr 05, 2024 3.340 3.420 3.060 3.110 227,479 -0.13(-4.01%)
Apr 04, 2024 3.060 3.500 2.990 3.240 442,805 +0.15(+4.85%)
Apr 03, 2024 3.160 3.200 3.010 3.090 886,691 -0.28(-8.31%)
Apr 02, 2024 5.130 5.450 3.300 3.370 15,989,628 +0.19(+5.97%)
Apr 01, 2024 3.380 3.640 3.180 3.180 259,815 -0.22(-6.47%)
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%)
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.