Australia markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3956-0.0441 (-10.03%)
At close: 04:00PM EST
0.4100 +0.01 (+3.64%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.42800.44000.39000.39600.39601,256,600
20 Jan 20220.45000.45000.42700.44000.4400656,600
19 Jan 20220.45000.45900.43000.43100.4310858,000
18 Jan 20220.47000.47800.44000.44100.44101,459,100
14 Jan 20220.46000.46000.43200.45800.4580663,600
13 Jan 20220.48000.48700.45500.45500.4550637,300
12 Jan 20220.50000.50300.46500.46900.4690814,700
11 Jan 20220.47000.49600.46000.49000.4900862,600
10 Jan 20220.47000.47000.45300.46200.4620787,800
07 Jan 20220.48700.50000.47500.47900.4790702,200
06 Jan 20220.50500.50500.46400.49900.49901,148,700
05 Jan 20220.54500.54500.48400.49000.49001,815,000
04 Jan 20220.57200.57200.52200.55100.55101,103,400
03 Jan 20220.53300.59000.53300.57800.57801,116,600
31 Dec 20210.55000.58000.53000.53600.53601,409,900
30 Dec 20210.55000.59500.52600.55800.55802,980,700
29 Dec 20210.58000.60200.51300.56000.56005,586,200
28 Dec 20210.70000.70800.55000.56000.56008,964,100
27 Dec 20210.71900.75200.65200.68700.68705,726,900
23 Dec 20210.66200.74500.64800.71000.710024,437,300
22 Dec 20210.63000.67800.61300.65200.65202,114,800
21 Dec 20210.62500.64800.61200.62900.62901,195,800
20 Dec 20210.65000.66700.61000.62000.62001,535,400
17 Dec 20210.66900.71000.65000.68000.68002,336,400
16 Dec 20210.69200.69800.66900.67300.67301,048,100
15 Dec 20210.67800.70100.64800.68000.68001,958,600
14 Dec 20210.72800.74300.67400.67500.67501,401,300
13 Dec 20210.80000.81800.72200.73300.73304,059,400
10 Dec 20210.82000.82300.78500.78900.7890798,500
09 Dec 20210.83000.84000.80900.81100.81101,245,200
08 Dec 20210.81000.85000.81000.83400.83401,071,000
07 Dec 20210.82500.83000.79800.82700.82701,636,300
06 Dec 20210.80000.82300.79500.81000.8100739,300
03 Dec 20210.81500.82500.78300.80200.80201,927,400
02 Dec 20210.81500.83900.77400.81500.81502,195,300
01 Dec 20211.00001.02000.81000.82000.820010,103,900
30 Nov 20211.17001.22001.11001.17001.17001,214,900
29 Nov 20211.11001.23001.08001.18001.18002,279,200
26 Nov 20211.08001.16001.04001.12001.1200742,300
24 Nov 20211.04001.11001.02001.08001.0800597,200
23 Nov 20211.07001.08001.03001.03001.0300598,100
22 Nov 20211.14001.17001.03001.07001.07001,067,600
19 Nov 20211.01001.17001.01001.11001.11001,101,400
18 Nov 20211.11001.11001.04001.06001.06001,064,400
17 Nov 20211.20801.23001.06001.10001.10002,274,100
16 Nov 20211.31001.32801.19001.25001.25002,304,500
15 Nov 20211.44001.44001.32501.35001.35001,110,200
12 Nov 20211.22001.52001.20001.39001.39008,791,200
11 Nov 20211.82001.98001.77001.81001.81002,104,900
10 Nov 20211.92001.93501.79001.87001.87002,148,000
09 Nov 20211.84002.03001.80001.96001.96002,610,000
08 Nov 20212.04002.04001.78001.85001.85004,064,000
05 Nov 20212.27002.32801.93002.08002.08007,113,700
04 Nov 20211.89002.72001.87002.51002.510018,520,800
03 Nov 20211.82001.85001.78001.84001.84001,559,200
02 Nov 20211.78001.82001.70001.77001.77002,203,700
01 Nov 20211.65001.89001.63001.78001.78003,965,300
29 Oct 20211.60001.68001.58001.63001.63001,462,300
28 Oct 20211.63001.64001.58001.62001.6200945,800
27 Oct 20211.61001.66001.58001.62001.62001,569,400
26 Oct 20211.64001.64001.55001.58001.58001,503,700
25 Oct 20211.61001.72001.59001.62001.62002,219,300
22 Oct 20211.68001.68101.57001.60001.60002,630,000
21 Oct 20211.72001.77001.64001.73001.73002,626,700
20 Oct 20211.57001.72001.56001.71001.71003,042,800
19 Oct 20211.54001.61001.52001.58001.58002,153,500
18 Oct 20211.52001.60001.51001.55001.55006,372,700
15 Oct 20211.75001.89001.71001.82001.82001,740,300
14 Oct 20212.00002.02001.79001.81001.81003,075,300
13 Oct 20211.82002.11001.81002.04002.04007,233,500
12 Oct 20211.77001.87001.71501.81001.81002,016,600
11 Oct 20211.77001.87001.71001.78001.78001,957,000
08 Oct 20211.60001.84001.59001.77001.77005,091,800
07 Oct 20211.54001.66801.51001.61001.61003,243,800
06 Oct 20211.66001.68601.53001.57001.57005,921,400
05 Oct 20211.90002.19001.61001.70001.7000102,884,800
04 Oct 20211.60001.61001.51001.57001.57001,244,200
01 Oct 20211.67001.68001.57001.63001.63001,406,400
30 Sept 20211.69001.71001.61001.69001.69001,157,300
29 Sept 20211.75001.75001.61001.62001.62002,164,400
28 Sept 20211.81001.84001.68501.76001.76001,986,000
27 Sept 20211.75001.86001.73001.84001.84002,399,200
24 Sept 20211.72001.77001.66001.72001.72002,220,500
23 Sept 20211.80001.80001.66001.75001.75002,453,300
22 Sept 20211.65001.83001.60501.79001.79003,860,200
21 Sept 20211.55001.66001.51501.60001.60001,195,700
20 Sept 20211.59001.65001.54001.54001.54001,168,200
17 Sept 20211.63001.70001.58001.67001.6700928,300
16 Sept 20211.61001.65501.56001.61001.6100800,000
15 Sept 20211.59001.66001.54501.61001.6100817,700
14 Sept 20211.67001.71001.58001.59001.59001,326,600
13 Sept 20211.76001.76001.66001.67001.67001,027,600
10 Sept 20211.73001.76501.73001.73801.7380866,900
09 Sept 20211.79001.87001.71001.74001.74003,409,300
08 Sept 20211.76001.81001.72001.75001.7500839,600
07 Sept 20211.81001.84001.73001.78001.78001,777,600
03 Sept 20211.82001.82001.71001.77001.77001,711,000
02 Sept 20211.83201.88001.75001.80001.80002,234,000
01 Sept 20211.86801.87001.81001.83001.83002,106,300
31 Aug 20211.87001.91001.85001.89001.89002,034,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...