Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	2.100	2.240	2.040	2.070	32,726	+0.00(+0.00%)
May 09, 2024	2.010	2.090	2.000	2.070	16,435	-0.03(-1.43%)
May 08, 2024	2.090	2.120	2.050	2.100	13,487	+0.06(+2.94%)
May 07, 2024	2.140	2.210	1.950	2.040	52,454	-0.12(-5.56%)
May 06, 2024	2.330	2.370	2.160	2.160	49,101	-0.14(-6.09%)
May 03, 2024	2.370	2.400	2.280	2.300	44,596	-0.17(-6.88%)
May 02, 2024	2.350	2.470	2.350	2.470	15,650	+0.06(+2.49%)
May 01, 2024	2.380	2.480	2.300	2.410	24,449	+0.00(+0.00%)
Apr 30, 2024	2.370	2.540	2.370	2.410	8,440	+0.00(+0.00%)
Apr 29, 2024	2.410	2.545	2.380	2.410	34,562	+0.02(+0.84%)
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	15,989,583	+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%)
Mar 01, 2024	3.470	3.490	3.387	3.410	29,288	-0.08(-2.29%)
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%)
Dec 01, 2023	3.620	3.940	3.300	3.400	551,102	-0.57(-14.36%)
Nov 30, 2023	4.650	5.300	3.530	3.970	7,160,411	+0.47(+13.43%)
Nov 29, 2023	3.500	3.576	3.300	3.500	109,641	+0.00(+0.00%)
Nov 28, 2023	3.480	3.560	3.310	3.500	34,026	-0.05(-1.41%)
Nov 27, 2023	3.850	3.850	3.340	3.550	90,659	-0.08(-2.20%)
Nov 24, 2023	3.580	3.650	3.410	3.630	25,040	+0.22(+6.45%)
Nov 22, 2023	3.500	3.610	3.360	3.410	22,188	-0.05(-1.45%)
Nov 21, 2023	3.690	3.690	3.273	3.460	61,898	-0.11(-3.08%)
Nov 20, 2023	3.600	3.800	3.510	3.570	39,963	+0.07(+2.00%)
Nov 17, 2023	3.650	3.970	3.460	3.500	89,873	-0.44(-11.17%)
Nov 16, 2023	4.600	4.600	3.830	3.940	79,044	-0.62(-13.60%)
Nov 15, 2023	4.360	5.160	4.280	4.560	114,872	-0.27(-5.59%)
Nov 14, 2023	4.220	7.000	4.210	4.830	1,288,827	+0.66(+15.83%)
Nov 13, 2023	4.380	4.390	4.080	4.170	27,317	+0.00(+0.00%)
Nov 10, 2023	4.560	4.560	4.080	4.170	72,963	-0.19(-4.33%)
Nov 09, 2023	4.930	5.150	4.300	4.359	32,479	-0.65(-13.00%)
Nov 08, 2023	5.900	6.070	4.857	5.010	55,607	-0.94(-15.80%)
Nov 07, 2023	6.180	6.291	5.820	5.950	43,252	-0.20(-3.25%)
Nov 06, 2023	6.720	6.900	6.000	6.150	48,908	-0.38(-5.82%)
Nov 03, 2023	7.050	7.190	6.410	6.530	28,496	-0.39(-5.64%)
Nov 02, 2023	7.050	7.540	6.670	6.920	52,650	+0.01(+0.14%)

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.

Aditxt Inc (NQ: ADTX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Aditxt Inc (NQ: ADTX )

Historical Prices

Sections

Services

Contact Information