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

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

0.0700 -0.0049 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0680 0.0794 0.0680 0.0700 107,125,456 -0.00(-6.54%)
Feb 13, 2025 0.0696 0.0820 0.0654 0.0749 164,034,720 -0.02(-17.87%)
Feb 12, 2025 0.1000 0.1050 0.0871 0.0912 174,596,336 -0.00(-4.20%)
Feb 11, 2025 0.0990 0.1194 0.0943 0.0952 176,354,160 -0.01(-8.99%)
Feb 10, 2025 0.0818 0.1142 0.0812 0.1046 123,186,664 +0.01(+16.22%)
Feb 07, 2025 0.1030 0.1030 0.0851 0.0900 66,906,064 +0.00(+0.00%)
Feb 06, 2025 0.0915 0.0927 0.0822 0.0900 13,905,635 -0.00(-2.91%)
Feb 05, 2025 0.1000 0.1000 0.0910 0.0927 7,781,674 -0.00(-3.24%)
Feb 04, 2025 0.1121 0.1121 0.0905 0.0958 14,061,844 -0.01(-12.91%)
Feb 03, 2025 0.1095 0.1200 0.1061 0.1100 11,423,776 +0.00(+2.61%)
Jan 31, 2025 0.1100 0.1120 0.1060 0.1072 11,036,695 -0.00(-1.83%)
Jan 30, 2025 0.1100 0.1115 0.1080 0.1092 7,992,616 -0.00(-0.73%)
Jan 29, 2025 0.1160 0.1163 0.1080 0.1100 9,567,341 -0.01(-4.76%)
Jan 28, 2025 0.1109 0.1215 0.1103 0.1155 10,307,300 +0.01(+5.58%)
Jan 27, 2025 0.1200 0.1165 0.1055 0.1094 7,611,879 -0.01(-6.73%)
Jan 24, 2025 0.1116 0.1300 0.1115 0.1173 24,231,112 +0.01(+5.01%)
Jan 23, 2025 0.1127 0.1150 0.1070 0.1117 7,455,846 -0.00(-2.79%)
Jan 22, 2025 0.1174 0.1195 0.1083 0.1149 11,415,174 -0.01(-5.82%)
Jan 21, 2025 0.1236 0.1249 0.1150 0.1220 18,571,296 -0.01(-7.22%)
Jan 17, 2025 0.1437 0.1445 0.1280 0.1315 39,424,812 -0.01(-4.43%)
Jan 16, 2025 0.1989 0.2077 0.1270 0.1376 283,227,712 +0.01(+5.04%)
Jan 15, 2025 0.1261 0.2066 0.1210 0.1310 161,936,640 -0.00(-3.03%)
Jan 14, 2025 0.1440 0.1440 0.1292 0.1351 18,670,732 -0.02(-13.34%)
Jan 13, 2025 0.1790 0.1790 0.1450 0.1559 53,208,944 -0.01(-8.24%)
Jan 10, 2025 0.1750 0.1890 0.1620 0.1699 12,114,021 +0.00(+1.01%)
Jan 08, 2025 0.1896 0.1900 0.1515 0.1682 28,676,850 -0.03(-13.16%)
Jan 07, 2025 0.1954 0.2070 0.1922 0.1937 27,518,634 -0.00(-1.17%)
Jan 06, 2025 0.2100 0.2189 0.1948 0.1960 29,305,464 -0.01(-5.77%)
Jan 03, 2025 0.1910 0.2270 0.1873 0.2080 34,904,752 +0.01(+6.67%)
Jan 02, 2025 0.1967 0.2045 0.1850 0.1950 20,264,296 +0.01(+2.74%)
Dec 31, 2024 0.1898 0 -0.01(-2.72%)
Dec 30, 2024 0.2070 0.2120 0.1900 0.1951 15,351,851 +0.01(+3.78%)
Dec 27, 2024 0.1920 0.1965 0.1802 0.1880 7,099,375 -0.00(-2.34%)
Dec 26, 2024 0.1811 0.2045 0.1810 0.1925 10,299,837 +0.01(+4.39%)
Dec 24, 2024 0.2047 0.2089 0.1780 0.1844 5,767,063 -0.00(-1.39%)
Dec 23, 2024 0.1947 0.2410 0.1860 0.1870 6,644,452 +0.00(+0.48%)
Dec 20, 2024 0.1975 0.2099 0.1850 0.1861 10,752,728 -0.04(-17.65%)
Dec 19, 2024 0.2470 0.2480 0.2200 0.2260 1,620,915 -0.01(-5.44%)
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 478,140 -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%)
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.