Australia Markets open in 3 hrs 54 mins

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1634-0.0066 (-3.88%)
At close: 04:00PM EDT
0.1700 +0.01 (+4.04%)
After hours: 04:00PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.17500.17500.16250.16340.1634728,949
16 Aug 20220.16500.17900.16000.17000.17001,265,100
15 Aug 20220.16300.17400.16200.17000.17001,099,800
12 Aug 20220.18000.18600.17000.17500.17502,034,700
11 Aug 20220.16100.17700.16100.17000.17002,243,100
10 Aug 20220.15900.17000.15700.16100.16101,121,100
09 Aug 20220.17400.17400.15500.15700.15702,829,600
08 Aug 20220.17800.17800.16100.16400.16401,265,300
05 Aug 20220.17000.17800.17000.17100.1710745,700
04 Aug 20220.16400.17800.16400.17000.17001,543,200
03 Aug 20220.15300.18000.15300.16500.16502,471,800
02 Aug 20220.15300.16000.15000.15300.15301,416,000
01 Aug 20220.16000.16100.15000.15300.15301,129,100
29 July 20220.15600.16700.15000.15800.15801,216,200
28 July 20220.16200.16200.15300.15600.15601,832,800
27 July 20220.15400.15700.15000.15300.15301,893,600
26 July 20220.17000.17000.15000.15200.15202,666,000
25 July 20220.17000.18000.16000.16200.16202,159,600
22 July 20220.18500.21000.17300.17300.17302,878,600
21 July 20220.18000.19000.17300.18800.18802,693,900
20 July 20220.17500.19400.17100.18500.18503,767,700
19 July 20220.16000.18800.16000.18000.18006,837,500
18 July 20220.16200.18100.16000.17000.17004,072,200
15 July 20220.17300.17600.16500.17400.17403,720,400
14 July 20220.18000.18300.16500.16900.16907,989,600
13 July 20220.19000.19000.17000.17300.17306,632,600
12 July 20220.18400.20800.17100.19500.19509,275,300
11 July 20220.22400.22400.18400.20000.200021,419,300
08 July 20220.25000.34400.23500.24000.2400185,907,300
07 July 20220.15400.16300.14900.16000.16002,787,500
06 July 20220.14200.17000.14000.15100.15107,478,200
05 July 20220.14800.15000.13000.13900.13902,870,100
01 July 20220.14500.16000.14100.14600.14605,385,900
30 June 20220.14200.17000.14000.14300.143010,046,800
29 June 20220.14500.26400.14500.20000.200027,927,800
28 June 20220.15200.15800.14200.14300.14302,636,900
27 June 20220.16800.16800.15000.15600.15602,532,400
24 June 20220.14600.16800.14000.15300.15307,773,200
23 June 20220.13300.14800.12600.14600.146012,478,500
22 June 20220.15000.17300.12400.13300.133010,120,300
21 June 20220.14500.14900.13900.13900.13901,478,800
17 June 20220.16000.16400.13900.13900.13903,445,200
16 June 20220.18900.18900.15600.15900.15902,961,800
15 June 20220.25000.26000.17900.17900.17903,896,600
14 June 20220.21000.31700.20600.24800.24806,838,000
13 June 20220.26000.27000.19600.20100.20101,156,400
10 June 20220.28900.34000.27000.27400.2740603,700
09 June 20220.29400.35000.27000.29800.29801,440,100
08 June 20220.25600.30500.25500.30000.3000424,200
07 June 20220.31000.31000.27100.28300.2830360,700
06 June 20220.29100.29500.28100.28900.2890113,000
03 June 20220.29100.30000.29000.29500.2950258,100
02 June 20220.30000.30000.26300.29000.2900419,800
01 June 20220.29000.31500.27500.29100.2910274,300
31 May 20220.28100.29400.27000.28300.2830175,400
27 May 20220.26000.29600.26000.29000.2900222,600
26 May 20220.28000.28000.25600.27100.2710124,900
25 May 20220.28000.28000.25300.25800.2580273,200
24 May 20220.26800.28000.25100.25900.2590328,400
23 May 20220.28400.28900.26000.27000.2700122,200
20 May 20220.27000.30300.25700.27000.2700224,800
19 May 20220.26500.28000.26500.27000.2700204,400
18 May 20220.27000.27500.25300.25300.2530149,900
17 May 20220.29000.32300.24100.26900.26901,720,900
16 May 20220.29000.31200.28000.29500.2950222,300
13 May 20220.26900.30300.26900.29100.2910197,800
12 May 20220.29200.30000.25100.27100.2710434,100
11 May 20220.31800.32000.29200.30100.3010233,000
10 May 20220.34300.34300.31000.31600.3160233,200
09 May 20220.34000.35400.32000.33800.3380147,500
06 May 20220.36900.36900.33400.36000.3600299,600
05 May 20220.35000.38000.34400.36900.369076,600
04 May 20220.34000.36000.32300.35900.3590234,000
03 May 20220.33000.34000.32700.33100.331061,200
02 May 20220.33000.33400.31300.32600.3260143,400
29 Apr 20220.33000.33500.31500.32000.3200212,200
28 Apr 20220.33000.33100.30300.32500.3250523,800
27 Apr 20220.34500.34500.33100.33300.3330101,400
26 Apr 20220.35800.35800.33900.34000.340064,900
25 Apr 20220.34100.36000.34100.35400.354091,300
22 Apr 20220.35300.36000.33500.34700.3470110,800
21 Apr 20220.37500.38500.33800.34300.3430380,100
20 Apr 20220.38000.38800.37200.37900.3790127,400
19 Apr 20220.35000.38800.35000.37900.3790281,700
18 Apr 20220.42800.42800.34000.35200.3520747,100
14 Apr 20220.38000.39900.37000.39700.3970270,400
13 Apr 20220.37300.39900.36500.39200.3920415,900
12 Apr 20220.40000.41000.36400.37200.3720400,400
11 Apr 20220.40000.40500.38000.39200.3920232,500
08 Apr 20220.43400.43400.39000.41000.4100355,000
07 Apr 20220.42100.45000.38500.43000.4300858,000
06 Apr 20220.46100.46100.41500.42100.4210623,600
05 Apr 20220.44600.51000.44600.46500.46503,312,300
04 Apr 20220.45000.46000.43000.44600.4460268,900
01 Apr 20220.45000.46500.42000.44300.44301,174,700
31 Mar 20220.44000.47000.43000.45700.4570932,900
30 Mar 20220.42200.44000.41000.42400.4240621,400
29 Mar 20220.42700.44000.41100.42400.4240502,000
28 Mar 20220.44000.45800.42500.42800.4280397,600
25 Mar 20220.48100.51000.44500.45700.4570803,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...