Australia markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3500-0.0300 (-2.17%)
At close: 04:00PM EDT
1.4300 +0.08 (+5.93%)
After hours: 07:49PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20241.43001.44001.31001.35001.3500185,200
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
16 Apr 20242.59002.59002.30602.43002.430042,500
15 Apr 20243.00003.08002.60002.67002.670085,700
12 Apr 20243.16003.21003.00003.01003.010082,500
11 Apr 20243.19003.26003.11003.15003.150041,300
10 Apr 20243.23003.23003.06003.12003.120090,600
09 Apr 20243.06003.41803.06003.30003.3000229,500
08 Apr 20243.12003.15003.00003.11003.1100158,600
05 Apr 20243.34003.42003.06003.11003.1100224,400
04 Apr 20243.06003.50002.99003.24003.2400443,200
03 Apr 20243.16003.20003.01003.09003.0900887,500
02 Apr 20245.12805.45003.30003.37003.370016,001,400
01 Apr 20243.38003.64003.18003.18003.1800261,000
28 Mar 20243.05203.49003.05003.40003.4000367,500
27 Mar 20243.19003.19002.95003.04003.040059,000
26 Mar 20243.14403.18003.10003.10503.105010,900
25 Mar 20243.10003.20003.10003.17503.175010,200
22 Mar 20243.09003.24003.08003.14003.140019,200
21 Mar 20243.14003.23003.09003.09003.090016,100
20 Mar 20243.15003.24003.06003.21003.210043,500
19 Mar 20243.08003.29903.05003.05003.050063,000
18 Mar 20243.34003.37003.03503.12003.120061,400
15 Mar 20243.64003.69003.37003.37003.370078,600
14 Mar 20243.77003.77003.54003.73003.730040,300
13 Mar 20243.80003.80003.48003.77003.770070,100
12 Mar 20243.81003.83003.69003.69003.690047,300
11 Mar 20243.65003.83603.61003.73003.730053,700
08 Mar 20243.90004.08003.63003.72003.7200147,900
07 Mar 20243.49004.10003.38003.95003.95001,134,300
06 Mar 20243.49003.49003.40003.48003.480038,300
05 Mar 20243.48003.49003.38903.42003.420024,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...