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

Aditxt, Inc. - Common Stock (NQ: ADTX )

0.1861 -0.0399 (-17.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1975 0.2099 0.1850 0.1861 10,752,728 -0.04(-17.29%)
Dec 19, 2024 0.2470 0.2480 0.2200 0.2250 1,621,242 -0.01(-5.86%)
Dec 18, 2024 0.2649 0.2649 0.2390 0.2390 1,419,937 -0.02(-9.37%)
Dec 17, 2024 0.3056 0.3056 0.2481 0.2637 1,430,426 -0.04(-13.43%)
Dec 16, 2024 0.3460 0.3460 0.3021 0.3046 1,485,015 -0.04(-12.52%)
Dec 13, 2024 0.3400 0.3497 0.3350 0.3482 600,103 +0.01(+1.55%)
Dec 12, 2024 0.3400 0.3582 0.3375 0.3429 889,914 -0.01(-3.73%)
Dec 11, 2024 0.3570 0.3650 0.3455 0.3562 443,691 +0.00(+1.19%)
Dec 10, 2024 0.3448 0.3647 0.3401 0.3520 748,493 +0.00(+0.26%)
Dec 09, 2024 0.3400 0.3650 0.3400 0.3511 496,430 +0.00(+0.57%)
Dec 06, 2024 0.3470 0.3548 0.3370 0.3491 373,780 +0.01(+1.96%)
Dec 05, 2024 0.3402 0.3549 0.3300 0.3424 478,167 -0.01(-2.17%)
Dec 04, 2024 0.3600 0.3666 0.3401 0.3500 623,005 -0.01(-2.91%)
Dec 03, 2024 0.3700 0.3700 0.3518 0.3605 555,653 -0.01(-2.57%)
Dec 02, 2024 0.3634 0.3700 0.3532 0.3700 637,800 +0.00(+0.00%)
Nov 29, 2024 0.3400 0.3900 0.3400 0.3700 2,447,651 +0.02(+6.17%)
Nov 27, 2024 0.3299 0.3557 0.3260 0.3485 691,683 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.