Australia markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4760+0.0105 (+2.26%)
At close: 04:00PM EDT
0.4818 +0.01 (+1.22%)
Pre-market: 08:04AM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.48000.53000.46000.47600.4760366,900
06 Sept 20240.44000.47600.41600.46600.4660294,100
05 Sept 20240.48000.49500.43500.43900.4390514,200
04 Sept 20240.53700.55000.45800.48200.48201,183,400
03 Sept 20240.64200.65000.60000.60000.6000177,600
30 Aug 20240.58000.65000.58000.64200.6420253,000
29 Aug 20240.63800.72100.56100.57900.5790584,000
28 Aug 20240.72500.74600.60000.62700.6270386,500
27 Aug 20240.80900.81000.69000.74700.7470404,100
26 Aug 20240.92000.94000.73400.79300.7930516,500
23 Aug 20240.94100.98000.88300.89800.8980250,100
22 Aug 20241.00001.01900.93900.95000.9500178,300
21 Aug 20240.95001.05000.94800.99000.9900324,700
20 Aug 20241.10001.13000.91800.95000.9500627,500
19 Aug 20241.17001.17001.08001.14001.1400458,300
16 Aug 20241.14001.16001.10001.16001.1600213,000
15 Aug 20241.09001.14001.08001.12001.1200363,800
14 Aug 20241.12001.14001.09001.11001.1100211,500
13 Aug 20241.11001.14001.08001.11001.1100284,800
12 Aug 20241.14001.14001.06001.09001.0900556,300
09 Aug 20241.18001.32001.17001.23001.23001,331,400
08 Aug 20241.31001.48001.15001.25001.25004,551,300
07 Aug 20241.26002.14001.13001.29001.2900105,904,600
06 Aug 20240.92000.99800.91000.99700.9970116,600
05 Aug 20240.97500.97500.89000.90600.9060152,500
02 Aug 20241.08001.11001.01001.04001.0400111,800
01 Aug 20241.19001.20001.06001.07001.070086,900
31 July 20241.20001.22001.11001.19001.1900138,600
30 July 20241.32001.35001.16001.19001.1900157,000
29 July 20241.34001.38001.31001.34001.3400115,700
26 July 20241.43001.44001.31001.35001.3500185,500
25 July 20241.36001.49001.36001.38001.3800204,100
24 July 20241.48001.50001.39001.41001.4100259,800
23 July 20241.39001.91001.30001.48001.48001,799,300
22 July 20241.61001.61001.36001.40001.4000389,800
19 July 20241.66001.74001.55001.60001.6000585,000
18 July 20242.04002.10001.85001.88001.88001,318,700
17 July 20242.66002.72001.98002.32002.320030,615,500
16 July 20241.51001.60001.51001.60001.600031,800
15 July 20241.62001.62001.45001.51001.510041,200
12 July 20241.60001.66001.54001.61001.610024,500
11 July 20241.67001.67001.53201.60001.600027,600
10 July 20241.62001.73001.59001.67001.670067,100
09 July 20241.53001.84001.47001.69001.6900278,600
08 July 20241.51001.51001.47101.49001.490010,700
05 July 20241.50001.52001.45001.46001.46009,200
03 July 20241.48501.50001.46001.50001.50008,300
02 July 20241.59001.59001.45001.46501.465013,300
01 July 20241.38601.67001.37801.58001.5800286,800
28 June 20241.40001.45001.36001.37001.370015,500
27 June 20241.41001.41001.37001.39001.390028,900
26 June 20241.43501.43501.37001.39001.390032,400
25 June 20241.43001.50001.41001.43601.436022,500
24 June 20241.41001.48001.38101.41001.410012,900
21 June 20241.51001.58001.35001.40001.400041,200
20 June 20241.44001.57001.44001.48001.480079,400
18 June 20241.56001.56001.44001.44001.440064,800
17 June 20241.69001.69001.56001.56001.560040,300
14 June 20241.76001.77001.56001.62001.620075,200
13 June 20241.90001.90001.65001.78001.780064,500
12 June 20241.92301.95001.88001.92001.920028,600
11 June 20241.92001.98001.90001.90001.900099,400
10 June 20241.94001.97001.91001.91001.91009,400
07 June 20241.96001.96901.91001.93001.930022,100
06 June 20241.99002.01001.92601.93801.938014,600
05 June 20241.97002.01001.95002.01002.010053,100
04 June 20241.97001.97001.91001.91001.910015,000
03 June 20242.00002.00501.95001.99001.99008,800
31 May 20241.96002.00001.92001.92001.920020,000
30 May 20242.00002.00001.95001.95001.950012,300
29 May 20242.02002.02001.96001.99001.990015,800
28 May 20242.06002.06001.97002.01002.010026,800
24 May 20242.04002.06002.02002.03002.030012,200
23 May 20242.08002.10002.00002.07002.070016,400
22 May 20242.11002.19002.08002.11002.110026,800
21 May 20242.06002.22002.05002.08002.080043,800
20 May 20242.02502.12002.01302.09002.090019,300
17 May 20242.05402.06002.00002.01002.010018,700
16 May 20242.05002.14201.94502.01002.010048,600
15 May 20242.18002.22501.97002.05002.050024,600
14 May 20242.10002.25002.10002.20002.200054,600
13 May 20242.09802.12902.05002.06002.060021,800
10 May 20242.10002.24002.04002.07002.070032,700
09 May 20242.01002.09002.00002.07002.070016,400
08 May 20242.09002.12002.05002.10002.100013,500
07 May 20242.14002.21001.95002.04002.040052,500
06 May 20242.33002.37002.16002.16002.160049,100
03 May 20242.37002.40002.28002.30002.300044,600
02 May 20242.35002.47002.35002.47002.470015,700
01 May 20242.38002.48002.30002.41002.410024,400
30 Apr 20242.37002.54002.37002.41002.41009,900
29 Apr 20242.41002.54502.38002.41002.410035,200
26 Apr 20242.46002.65002.38002.39002.390065,600
25 Apr 20242.31002.69002.26802.53002.5300180,900
24 Apr 20242.41002.41002.27002.37002.370028,100
23 Apr 20242.33002.33002.18002.27002.270026,800
22 Apr 20242.40002.40002.14002.22002.220062,200
19 Apr 20242.48002.48002.29002.35002.350014,700
18 Apr 20242.55002.55002.28002.41002.410055,400
17 Apr 20242.40002.46002.33002.35002.350038,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...