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

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

0.1315 -0.0061 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 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 (%)
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(-17.29%)
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%)
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.