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

Aditxt Inc (NQ: ADTX )

0.3485 +0.0186 (+5.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.3299 0.3557 0.3260 0.3485 686,802 +0.02(+5.64%)
Nov 26, 2024 0.3800 0.3800 0.3232 0.3299 2,033,263 -0.07(-17.52%)
Nov 25, 2024 0.3400 0.4227 0.3351 0.4000 5,427,356 +0.06(+18.03%)
Nov 22, 2024 0.3215 0.3439 0.3211 0.3389 647,995 +0.01(+4.44%)
Nov 21, 2024 0.3400 0.3388 0.3161 0.3245 937,802 -0.01(-4.25%)
Nov 20, 2024 0.3400 0.3500 0.3240 0.3389 672,638 -0.01(-3.17%)
Nov 19, 2024 0.3300 0.3789 0.3300 0.3500 2,033,854 +0.01(+3.24%)
Nov 18, 2024 0.3253 0.3490 0.3100 0.3390 1,266,770 +0.02(+4.95%)
Nov 15, 2024 0.3396 0.3500 0.3201 0.3230 492,633 -0.03(-7.32%)
Nov 14, 2024 0.3479 0.3500 0.3183 0.3485 1,992,510 +0.00(+0.17%)
Nov 13, 2024 0.3700 0.3700 0.3402 0.3479 840,649 -0.02(-5.82%)
Nov 12, 2024 0.3700 0.3789 0.3500 0.3694 996,245 +0.00(+0.24%)
Nov 11, 2024 0.3650 0.3900 0.3610 0.3685 1,373,731 +0.01(+3.16%)
Nov 08, 2024 0.3800 0.3800 0.3500 0.3572 2,269,133 -0.01(-3.46%)
Nov 07, 2024 0.4300 0.4383 0.3610 0.3700 4,329,511 -0.10(-22.11%)
Nov 06, 2024 0.4893 0.5298 0.4700 0.4750 4,759,354 +0.00(+0.30%)
Nov 05, 2024 0.4800 0.4879 0.4529 0.4736 879,965 -0.02(-3.35%)
Nov 04, 2024 0.5160 0.5420 0.4800 0.4900 1,598,678 -0.04(-7.53%)
Nov 01, 2024 0.5300 0.5598 0.5101 0.5299 2,423,121 -0.03(-4.52%)
Oct 31, 2024 0.5852 0.5852 0.5050 0.5550 13,509,593 +0.00(+0.62%)
Oct 30, 2024 0.5900 0.5900 0.5300 0.5516 2,938,997 -0.03(-5.84%)
Oct 29, 2024 0.7100 0.7100 0.5626 0.5858 2,976,684 -0.13(-18.07%)
Oct 28, 2024 0.8298 0.8298 0.7050 0.7150 2,493,673 -0.12(-14.72%)
Oct 25, 2024 0.7950 0.9000 0.7600 0.8384 1,873,925 +0.04(+5.46%)
Oct 24, 2024 0.9120 0.9200 0.7881 0.7950 1,811,349 -0.12(-13.59%)
Oct 23, 2024 1.020 1.020 0.9010 0.9200 2,495,481 -0.10(-9.80%)
Oct 22, 2024 1.040 1.070 1.005 1.020 2,161,499 -0.07(-6.42%)
Oct 21, 2024 1.110 1.190 1.055 1.090 4,622,360 +0.04(+3.81%)
Oct 18, 2024 1.020 1.180 1.010 1.050 3,141,659 -0.03(-2.78%)
Oct 17, 2024 1.110 1.110 1.010 1.080 2,679,101 -0.03(-2.70%)
Oct 16, 2024 1.210 1.300 1.080 1.110 7,312,118 -0.01(-0.89%)
Oct 15, 2024 1.100 1.860 1.080 1.120 18,671,048 +0.02(+1.82%)
Oct 14, 2024 1.100 1.200 1.070 1.100 863,763 -0.06(-5.17%)
Oct 11, 2024 1.200 1.230 1.130 1.160 950,432 -0.07(-5.69%)
Oct 10, 2024 1.250 1.300 1.130 1.230 1,559,296 +0.02(+1.65%)
Oct 09, 2024 1.330 1.420 1.170 1.210 1,752,001 -0.20(-14.18%)
Oct 08, 2024 1.560 1.720 1.300 1.410 6,689,299 -0.08(-5.37%)
Oct 07, 2024 1.720 1.770 1.280 1.490 4,359,653 -0.11(-6.88%)
Oct 04, 2024 2.180 3.100 1.590 1.600 44,778,332 -0.34(-17.53%)
Oct 03, 2024 2.400 2.500 1.800 1.940 4,477,565 -0.76(-28.15%)
Oct 02, 2024 4.750 5.120 2.600 2.700 3,832,323 -1.74(-39.24%)
Oct 01, 2024 4.800 4.760 3.660 4.444 1,038,773 +0.16(+3.64%)
Sep 30, 2024 6.000 6.240 4.080 4.288 448,999 -2.24(-34.35%)
Sep 27, 2024 8.400 9.280 6.488 6.532 305,807 -2.25(-25.60%)
Sep 26, 2024 9.080 9.172 7.920 8.780 37,487 +0.10(+1.15%)
Sep 25, 2024 9.052 9.200 8.464 8.680 30,977 -0.37(-4.11%)
Sep 24, 2024 10.40 10.56 8.776 9.052 68,204 -1.71(-15.87%)
Sep 23, 2024 13.20 13.20 10.30 10.76 78,972 -4.54(-29.69%)
Sep 20, 2024 16.00 16.00 14.80 15.30 182,588 -0.62(-3.87%)
Sep 19, 2024 17.60 18.68 15.61 15.92 19,356 -1.92(-10.76%)
Sep 18, 2024 17.60 18.36 17.55 17.84 1,968 -0.07(-0.38%)
Sep 17, 2024 18.56 18.79 16.78 17.91 4,573 -0.09(-0.51%)
Sep 16, 2024 18.48 19.60 18.00 18.00 4,653 +0.00(+0.00%)
Sep 13, 2024 20.00 20.40 17.60 18.00 13,215 -2.00(-10.00%)
Sep 12, 2024 20.00 20.40 18.48 20.00 4,345 +0.48(+2.46%)
Sep 11, 2024 19.78 20.64 18.97 19.52 3,170 -0.32(-1.61%)
Sep 10, 2024 19.20 20.61 18.97 19.84 2,998 +0.80(+4.20%)
Sep 09, 2024 19.20 21.20 18.40 19.04 9,174 +0.42(+2.26%)
Sep 06, 2024 17.60 19.03 16.66 18.62 7,351 +1.06(+6.04%)
Sep 05, 2024 19.20 19.80 17.38 17.56 12,848 -1.72(-8.90%)
Sep 04, 2024 21.47 22.00 18.32 19.28 29,545 -4.72(-19.68%)
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.