Australia markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.6400-0.0300 (-1.80%)
At close: 04:00PM EST
1.6700 +0.03 (+1.83%)
After hours: 07:57PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20221.67001.67001.61001.64001.640042,900
08 Dec 20221.72001.74001.65001.67001.670048,900
07 Dec 20221.66001.73001.65001.69001.6900110,800
06 Dec 20221.74001.75001.65001.69001.690077,400
05 Dec 20221.82001.82001.71501.73001.7300124,500
02 Dec 20221.71001.78001.70001.78001.780099,500
01 Dec 20221.75001.79001.71101.77001.770048,400
30 Nov 20221.76001.81001.71001.79001.7900140,800
29 Nov 20221.72001.80001.72001.77001.770076,000
28 Nov 20221.77001.79001.72001.75001.750055,700
25 Nov 20221.72001.81001.71501.76001.760051,000
23 Nov 20221.69001.75001.69001.75001.750094,800
22 Nov 20221.70001.70001.60001.69001.6900113,500
21 Nov 20221.67001.72001.64001.69001.690068,600
18 Nov 20221.66001.74001.65001.69501.695071,400
17 Nov 20221.76001.82001.60001.65001.6500212,500
16 Nov 20221.84001.90901.72001.75001.7500172,400
15 Nov 20221.88001.96001.82001.86001.8600197,600
14 Nov 20221.81001.96001.81001.85001.8500219,500
11 Nov 20221.87001.93001.76001.84001.8400189,700
10 Nov 20221.61001.96001.61001.85001.8500825,600
09 Nov 20221.76001.80001.57001.58001.5800323,300
08 Nov 20221.88001.94001.76001.80001.8000260,600
07 Nov 20221.94001.99001.86001.91001.9100446,200
04 Nov 20222.20002.25002.03002.05002.0500347,800
03 Nov 20222.19002.39002.10002.24002.2400420,600
02 Nov 20222.40002.40002.20002.23002.2300525,900
01 Nov 20222.65002.72002.42002.44002.4400513,700
31 Oct 20222.63002.78002.53002.69002.6900497,300
28 Oct 20222.72002.79002.65002.68002.6800417,500
27 Oct 20222.87002.90002.70002.71002.7100353,200
26 Oct 20222.92003.01002.85002.88002.8800691,000
25 Oct 20223.02003.08002.90003.00003.0000627,300
24 Oct 20223.03003.10002.83003.09003.0900577,500
21 Oct 20223.34003.44002.93003.00003.00003,342,700
20 Oct 20223.02003.19002.90003.07003.0700444,500
19 Oct 20222.94003.27002.63003.24003.24001,217,400
18 Oct 20223.07003.12002.93003.00003.0000532,000
17 Oct 20222.99003.04502.82002.94002.9400584,600
14 Oct 20223.22003.33002.90002.95002.95002,123,800
13 Oct 20222.90003.04002.83002.97002.9700745,600
12 Oct 20223.31003.46002.97003.11003.11004,356,100
11 Oct 20223.16003.18002.85703.09003.09001,083,700
10 Oct 20223.47003.49003.11003.17003.17001,428,300
07 Oct 20224.06004.47003.63003.64003.640036,432,800
06 Oct 20223.35003.60003.20003.31003.31001,644,700
05 Oct 20223.71003.79003.22003.31003.31001,392,700
04 Oct 20224.14004.30003.62003.67003.67002,319,500
03 Oct 20223.51004.13003.30004.02004.02009,077,500
30 Sept 20223.27003.75003.15003.39003.39003,985,900
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 20222.91002.91002.58002.66002.66001,376,400
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 20225.64005.69004.30004.31004.31008,241,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...