Skip to main content

Aditxt Inc (NQ: ADTX )

1.420 -0.060 (-4.06%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.390 1.910 1.300 1.480 1,797,485 +0.08(+5.71%)
Jul 22, 2024 1.610 1.610 1.360 1.400 386,254 -0.20(-12.50%)
Jul 19, 2024 1.660 1.740 1.550 1.600 584,957 -0.28(-14.89%)
Jul 18, 2024 2.040 2.100 1.850 1.880 1,311,888 -0.44(-18.97%)
Jul 17, 2024 2.660 2.720 1.980 2.320 30,574,588 +0.72(+45.01%)
Jul 16, 2024 1.510 1.600 1.510 1.600 31,761 +0.09(+5.95%)
Jul 15, 2024 1.620 1.620 1.450 1.510 41,281 -0.10(-6.21%)
Jul 12, 2024 1.600 1.660 1.540 1.610 24,526 +0.01(+0.63%)
Jul 11, 2024 1.670 1.670 1.532 1.600 27,643 -0.07(-4.19%)
Jul 10, 2024 1.620 1.730 1.590 1.670 66,662 -0.02(-1.18%)
Jul 09, 2024 1.530 1.840 1.470 1.690 278,731 +0.20(+13.42%)
Jul 08, 2024 1.510 1.510 1.471 1.490 10,665 +0.03(+2.05%)
Jul 05, 2024 1.500 1.520 1.450 1.460 9,161 -0.04(-2.67%)
Jul 03, 2024 1.490 1.500 1.460 1.500 8,287 +0.03(+2.39%)
Jul 02, 2024 1.590 1.590 1.450 1.465 13,302 -0.11(-7.28%)
Jul 01, 2024 1.390 1.670 1.378 1.580 286,489 +0.21(+15.33%)
Jun 28, 2024 1.400 1.450 1.360 1.370 15,476 -0.02(-1.44%)
Jun 27, 2024 1.410 1.410 1.370 1.390 28,876 +0.00(+0.00%)
Jun 26, 2024 1.430 1.435 1.370 1.390 32,614 -0.05(-3.20%)
Jun 25, 2024 1.430 1.500 1.410 1.436 22,510 +0.03(+1.84%)
Jun 24, 2024 1.410 1.480 1.381 1.410 12,883 +0.01(+0.71%)
Jun 21, 2024 1.510 1.580 1.350 1.400 41,218 -0.08(-5.41%)
Jun 20, 2024 1.440 1.570 1.440 1.480 79,435 +0.04(+2.78%)
Jun 18, 2024 1.560 1.560 1.440 1.440 64,795 -0.12(-7.69%)
Jun 17, 2024 1.690 1.690 1.560 1.560 40,277 -0.06(-3.70%)
Jun 14, 2024 1.760 1.770 1.560 1.620 75,229 -0.16(-8.99%)
Jun 13, 2024 1.900 1.900 1.650 1.780 64,640 -0.14(-7.29%)
Jun 12, 2024 1.920 1.950 1.880 1.920 28,088 +0.02(+1.04%)
Jun 11, 2024 1.920 1.980 1.900 1.900 99,444 -0.01(-0.51%)
Jun 10, 2024 1.940 1.970 1.910 1.910 8,436 -0.02(-1.04%)
Jun 07, 2024 1.960 1.969 1.910 1.930 22,107 -0.01(-0.42%)
Jun 06, 2024 1.990 2.010 1.926 1.938 14,518 -0.07(-3.58%)
Jun 05, 2024 1.970 2.010 1.950 2.010 53,120 +0.10(+5.24%)
Jun 04, 2024 1.970 1.970 1.910 1.910 15,034 -0.08(-4.02%)
Jun 03, 2024 2.000 2.005 1.950 1.990 8,777 +0.07(+3.65%)
May 31, 2024 1.960 2.000 1.920 1.920 19,975 -0.03(-1.54%)
May 30, 2024 2.000 2.000 1.950 1.950 12,315 -0.04(-2.01%)
May 29, 2024 2.020 2.020 1.960 1.990 15,842 -0.02(-1.00%)
May 28, 2024 2.060 2.060 1.970 2.010 26,840 -0.02(-0.99%)
May 24, 2024 2.040 2.060 2.020 2.030 12,206 -0.04(-1.93%)
May 23, 2024 2.080 2.100 2.000 2.070 16,382 -0.04(-1.90%)
May 22, 2024 2.110 2.190 2.080 2.110 26,530 +0.03(+1.44%)
May 21, 2024 2.060 2.220 2.050 2.080 43,804 -0.01(-0.48%)
May 20, 2024 2.025 2.120 2.013 2.090 19,371 +0.08(+3.98%)
May 17, 2024 2.050 2.060 2.000 2.010 18,719 +0.00(+0.00%)
May 16, 2024 2.050 2.142 1.945 2.010 48,580 -0.04(-1.95%)
May 15, 2024 2.180 2.225 1.970 2.050 24,504 -0.15(-6.82%)
May 14, 2024 2.100 2.250 2.100 2.200 54,357 +0.14(+6.80%)
May 13, 2024 2.100 2.129 2.050 2.060 21,588 -0.01(-0.48%)
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%)
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.