Australia markets open in 45 minutes

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0800-0.0100 (-0.48%)
At close: 04:00PM EDT
2.1600 +0.08 (+3.85%)
After hours: 06:42PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.06002.22002.06002.08002.080043,669
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
04 Mar 20243.39003.49003.39003.49003.490017,900
01 Mar 20243.47003.49003.38703.41003.410029,200
29 Feb 20243.52003.59003.40003.49003.490025,100
28 Feb 20243.58003.73003.29003.45003.450078,700
27 Feb 20243.57003.68003.50003.65003.650028,700
26 Feb 20243.74003.74003.47003.47003.470037,100
23 Feb 20243.66003.79003.38403.46003.460074,400
22 Feb 20243.78003.80003.62003.68003.680034,900
21 Feb 20243.92003.92503.72003.72003.720046,100
20 Feb 20243.83004.15003.80004.00004.0000250,600
16 Feb 20243.76003.85003.69003.83003.830033,100
15 Feb 20243.90003.90003.65303.76003.760070,000
14 Feb 20243.86004.04003.75003.89003.890098,800
13 Feb 20243.57004.15003.57003.90003.9000347,900
12 Feb 20243.68003.80003.64003.71003.710032,500
09 Feb 20243.85003.85003.60003.64003.640044,000
08 Feb 20243.73003.88003.70003.84003.840072,000
07 Feb 20243.64003.79003.63003.76003.760097,300
06 Feb 20243.62003.79003.62003.70003.700074,100
05 Feb 20243.73003.81003.56003.63003.630063,400
02 Feb 20243.74003.75003.63003.73003.730022,900
01 Feb 20243.80003.88003.71003.74003.740065,900
31 Jan 20243.85003.92003.75003.85003.850064,600
30 Jan 20244.05004.34003.89003.93003.9300399,500
29 Jan 20243.89004.06003.85004.06004.060057,200
26 Jan 20243.86003.98003.86003.91003.910027,600
25 Jan 20244.00004.09003.82003.89003.890080,000
24 Jan 20243.98004.04003.91004.04004.040058,100
23 Jan 20243.95004.08903.85004.06004.060074,900
22 Jan 20244.05004.10003.86004.03004.030071,000
19 Jan 20244.25004.30003.88004.00004.0000165,900
18 Jan 20244.53004.60004.35004.45004.4500134,300
17 Jan 20244.86004.86004.50104.55004.550057,900
16 Jan 20245.08005.19504.44004.59004.5900240,800
12 Jan 20245.31005.48005.07005.18005.1800190,800
11 Jan 20246.12006.34005.27005.40005.4000342,900
10 Jan 20245.37006.30005.23006.12006.1200600,800
09 Jan 20245.10005.34005.04005.28005.2800149,100
08 Jan 20245.46005.54004.90005.16005.1600465,900
05 Jan 20245.27005.36105.00005.09005.0900131,900
04 Jan 20245.23005.43005.05005.12005.1200172,200
03 Jan 20244.93005.50004.81005.34005.3400391,500
02 Jan 20245.08005.66004.80004.80004.8000721,800
29 Dec 20236.52008.47005.88006.63006.630027,669,600
28 Dec 20234.71005.49004.63004.82004.8200579,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...