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

Aditxt Inc (NQ: ADTX )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2021 1100 1160 1061 1072 704 -44.60(-3.99%)
Dec 30, 2021 1100 1190 1052 1117 1,479 -3.20(-0.29%)
Dec 29, 2021 1160 1204 1026 1120 2,790 -0.40(-0.04%)
Dec 28, 2021 1400 1416 1100 1120 4,470 -254.40(-18.50%)
Dec 27, 2021 1440 1504 1303 1375 2,813 -45.40(-3.20%)
Dec 23, 2021 1325 1490 1297 1420 12,218 +116.60(+8.94%)
Dec 22, 2021 1260 1350 1226 1304 1,057 +46.60(+3.71%)
Dec 21, 2021 1260 1296 1224 1257 591 +17.40(+1.40%)
Dec 20, 2021 1300 1334 1220 1240 766 -120.40(-8.85%)
Dec 17, 2021 1338 1420 1300 1360 1,176 +15.00(+1.12%)
Dec 16, 2021 1384 1396 1337 1345 523 -15.80(-1.16%)
Dec 15, 2021 1356 1402 1296 1361 978 +11.00(+0.81%)
Dec 14, 2021 1456 1485 1347 1350 699 -116.20(-7.93%)
Dec 13, 2021 1601 1636 1444 1466 2,009 -111.20(-7.05%)
Dec 10, 2021 1640 1646 1570 1577 402 -44.00(-2.71%)
Dec 09, 2021 1660 1680 1618 1621 622 -46.40(-2.78%)
Dec 08, 2021 1620 1700 1620 1668 529 +13.60(+0.82%)
Dec 07, 2021 1640 1660 1596 1654 817 +34.00(+2.10%)
Dec 06, 2021 1600 1646 1590 1620 369 +15.40(+0.96%)
Dec 03, 2021 1630 1650 1566 1605 971 -25.40(-1.56%)
Dec 02, 2021 1630 1678 1548 1630 1,092 -10.00(-0.61%)
Dec 01, 2021 2000 2040 1620 1640 5,054 -700.00(-29.91%)
Nov 30, 2021 2340 2440 2320 2340 497 -20.00(-0.85%)
Nov 29, 2021 2220 2460 2160 2360 1,085 +120.00(+5.36%)
Nov 26, 2021 2160 2320 2080 2240 371 +80.00(+3.70%)
Nov 24, 2021 2080 2220 2040 2160 298 +100.00(+4.85%)
Nov 23, 2021 2140 2160 2060 2060 292 -80.00(-3.74%)
Nov 22, 2021 2280 2340 2060 2140 534 -80.00(-3.60%)
Nov 19, 2021 2020 2340 2020 2220 551 +100.00(+4.72%)
Nov 18, 2021 2220 2220 2080 2120 523 -80.00(-3.64%)
Nov 17, 2021 2420 2460 2120 2200 1,135 -300.00(-12.00%)
Nov 16, 2021 2620 2655 2380 2500 1,144 -200.00(-7.41%)
Nov 15, 2021 2880 2880 2650 2700 553 -80.00(-2.88%)
Nov 12, 2021 2440 3040 2400 2780 4,422 -840.00(-23.20%)
Nov 11, 2021 3640 3960 3540 3620 1,047 -120.00(-3.21%)
Nov 10, 2021 3840 3740 1,073 -180.00(-4.59%)
Nov 09, 2021 3680 4060 3600 3920 1,301 +220.00(+5.95%)
Nov 08, 2021 4080 4080 3560 3700 2,030 -460.00(-11.06%)
Nov 05, 2021 4540 4660 3860 4160 3,580 -860.00(-17.13%)
Nov 04, 2021 3780 5440 3740 5020 9,240 +1340.00(+36.41%)
Nov 03, 2021 3640 3700 3560 3680 778 +140.00(+3.95%)
Nov 02, 2021 3560 3640 3400 3540 1,100 -20.00(-0.56%)
Nov 01, 2021 3300 3780 3310 3560 1,978 +300.00(+9.20%)
Oct 29, 2021 3200 3360 3160 3260 731 +20.00(+0.62%)
Oct 28, 2021 3260 3280 3160 3240 472 +0.00(+0.00%)
Oct 27, 2021 3220 3320 3160 3240 778 +80.00(+2.53%)
Oct 26, 2021 3280 3160 751 -80.00(-2.47%)
Oct 25, 2021 3220 3440 3180 3240 1,105 +40.00(+1.25%)
Oct 22, 2021 3360 3362 3140 3200 1,314 -260.00(-7.51%)
Oct 21, 2021 3440 3540 3280 3460 1,312 +40.00(+1.17%)
Oct 20, 2021 3140 3440 3120 3420 1,520 +260.00(+8.23%)
Oct 19, 2021 3080 3220 3040 3160 1,058 +60.00(+1.94%)
Oct 18, 2021 3040 3200 3020 3100 3,177 -540.00(-14.84%)
Oct 15, 2021 3500 3780 3420 3640 871 +20.00(+0.55%)
Oct 14, 2021 4000 4040 3580 3620 1,478 -460.00(-11.27%)
Oct 13, 2021 3640 4220 3620 4080 3,611 +460.00(+12.71%)
Oct 12, 2021 3540 3740 3430 3620 1,002 +60.00(+1.69%)
Oct 11, 2021 3540 3740 3420 3560 978 +20.00(+0.56%)
Oct 08, 2021 3200 3680 3180 3540 2,553 +320.00(+9.94%)
Oct 07, 2021 3080 3336 3020 3220 1,621 +80.00(+2.55%)
Oct 06, 2021 3320 3360 3060 3140 2,956 -260.00(-7.65%)
Oct 05, 2021 3800 4380 3220 3400 51,416 +260.00(+8.28%)
Oct 04, 2021 3200 3220 3020 3140 621 -120.00(-3.68%)
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.