Australia markets open in 3 hours 17 minutes

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.3900+0.0100 (+0.30%)
At close: 04:00PM EDT
3.3500 -0.04 (-1.18%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.27003.75003.15003.39003.39003,976,300
29 Sept 20223.36004.12003.25003.38003.380025,299,900
28 Sept 20223.16003.30002.97503.06003.06001,271,100
27 Sept 20222.92003.35002.71003.25003.25003,235,300
26 Sept 20223.17003.63002.92003.05003.050032,065,300
23 Sept 20222.91002.91002.58002.66002.66001,362,900
22 Sept 20223.60003.67003.07103.08003.08001,747,200
21 Sept 20224.10004.15003.52003.60003.60001,259,200
20 Sept 20224.10004.40003.82004.19004.19002,765,500
19 Sept 20224.40004.67003.83004.34004.34002,932,400
16 Sept 20225.64005.69004.30004.31004.31008,193,800
15 Sept 202212.010012.08008.760010.390010.39004,235,700
14 Sept 202227.390028.490010.750011.430011.43008,846,100
14 Sept 20221:50 Stock split
13 Sept 20228.450020.20007.600018.500018.50004,907,824
12 Sept 202210.050012.45008.20008.65008.6500928,122
09 Sept 20227.000011.00006.90009.60009.6000526,766
08 Sept 20227.00007.15006.80007.00007.00009,212
07 Sept 20226.50007.70006.25007.00007.000062,956
06 Sept 20227.05007.10006.40006.40006.400040,612
02 Sept 20227.50007.50007.00007.05007.050022,092
01 Sept 20227.75007.85007.05007.20007.200023,236
31 Aug 20228.15008.15007.50007.65007.650011,568
30 Aug 20227.85007.95007.65007.70007.70008,408
29 Aug 20227.90008.20007.80007.80007.800028,016
26 Aug 20228.30008.40007.90007.90007.900031,768
25 Aug 20228.50009.00008.25008.30008.300025,676
24 Aug 20228.30008.55008.15008.35008.350015,308
23 Aug 20228.15008.75008.15008.35008.350011,724
22 Aug 20229.45009.45008.05008.35008.350035,938
19 Aug 20228.05009.75007.75009.50009.500096,470
18 Aug 20228.20008.50008.00008.00008.000032,204
17 Aug 20228.75008.75008.15008.20008.200015,038
16 Aug 20228.25008.95008.00008.50008.500025,302
15 Aug 20228.15008.70008.10008.50008.500021,996
12 Aug 20229.00009.30008.50008.75008.750040,756
11 Aug 20228.05008.85008.05008.50008.500044,862
10 Aug 20227.95008.50007.85008.05008.050022,422
09 Aug 20228.70008.70007.75007.85007.850056,592
08 Aug 20228.90008.90008.05008.20008.200025,306
05 Aug 20228.50008.90008.50008.55008.550015,002
04 Aug 20228.20008.90008.20008.50008.500030,864
03 Aug 20227.65009.00007.65008.25008.250049,436
02 Aug 20227.65008.00007.50007.65007.650028,320
01 Aug 20228.00008.05007.50007.65007.650022,582
29 July 20227.80008.35007.50007.90007.900024,710
28 July 20228.10008.10007.65007.80007.800036,656
27 July 20227.70007.85007.50007.65007.650037,872
26 July 20228.50008.50007.50007.60007.600053,320
25 July 20228.50009.00008.00008.10008.100043,192
22 July 20229.250010.50008.65008.65008.650057,634
21 July 20229.00009.50008.65009.40009.400053,878
20 July 20228.75009.70008.55009.25009.250075,354
19 July 20228.00009.40008.00009.00009.0000136,750
18 July 20228.10009.05008.00008.50008.500081,444
15 July 20228.65008.80008.25008.70008.700076,952
14 July 20229.00009.15008.25008.45008.4500159,792
13 July 20229.50009.50008.50008.65008.6500132,652
12 July 20229.200010.40008.55009.75009.7500185,506
11 July 202211.200011.20009.200010.000010.0000428,386
08 July 202212.500017.200011.750012.000012.00003,729,682
07 July 20227.70008.15007.45008.00008.000055,750
06 July 20227.10008.50007.00007.55007.5500149,564
05 July 20227.40007.50006.50006.95006.950057,402
01 July 20227.25008.00007.05007.30007.3000108,052
30 June 20227.10008.50007.00007.15007.1500200,936
29 June 20227.250013.20007.250010.000010.0000558,556
28 June 20227.60007.90007.10007.15007.150052,738
27 June 20228.40008.40007.50007.80007.800050,648
24 June 20227.30008.40007.00007.65007.6500155,722
23 June 20226.65007.40006.30007.30007.3000249,570
22 June 20227.50008.65006.20006.65006.6500202,406
21 June 20227.25007.45006.95006.95006.950029,576
17 June 20228.00008.20006.95006.95006.950070,310
16 June 20229.45009.45007.80007.95007.950059,236
15 June 202212.500013.00008.95008.95008.950077,932
14 June 202210.500015.850010.300012.400012.4000136,760
13 June 202213.000013.50009.800010.050010.050023,128
10 June 202214.450017.000013.500013.700013.700012,074
09 June 202214.700017.500013.500014.900014.900028,802
08 June 202212.800015.250012.750015.000015.00008,484
07 June 202215.500015.500013.550014.150014.15007,214
06 June 202214.550014.750014.050014.450014.45002,260
03 June 202214.550015.000014.500014.750014.75005,168
02 June 202215.000015.000013.150014.500014.50008,396
01 June 202214.500015.750013.750014.550014.55005,486
31 May 202214.050014.700013.500014.150014.15003,508
27 May 202213.000014.800013.000014.500014.50004,452
26 May 202214.000014.000012.800013.550013.55002,498
25 May 202214.000014.000012.650012.900012.90005,464
24 May 202213.400014.000012.550012.950012.95006,568
23 May 202214.200014.450013.000013.500013.50002,444
20 May 202213.500015.150012.850013.500013.50004,496
19 May 202213.250014.000013.250013.500013.50004,088
18 May 202213.500013.750012.650012.650012.65002,998
17 May 202214.500016.150012.050013.450013.450034,418
16 May 202214.500015.600014.000014.750014.75004,446
13 May 202213.450015.150013.450014.550014.55003,956
12 May 202214.600015.000012.550013.550013.55008,682
11 May 202215.900016.000014.600015.050015.05004,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...