Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
1.440
-0.120 (-7.69%)
At close: Jun 5, 2025, 4:00 PM
1.460
+0.020 (1.39%)
After-hours: Jun 5, 2025, 7:56 PM EDT

Aditxt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.601.601.421.441.44-7.69%246,363
Jun 4, 20251.531.631.481.561.561.96%182,168
Jun 3, 20251.381.571.361.531.5312.50%147,145
Jun 2, 20251.501.531.341.361.36-8.11%140,764
May 30, 20251.621.651.471.481.48-8.64%214,228
May 29, 20251.701.701.601.621.62-4.14%101,903
May 28, 20251.731.731.661.691.69-0.59%28,502
May 27, 20251.751.751.651.701.70-2.30%41,984
May 23, 20251.771.781.691.741.74-4.40%40,924
May 22, 20251.741.821.731.821.824.60%32,612
May 21, 20251.831.831.721.741.74-4.40%50,702
May 20, 20251.781.821.651.821.824.00%169,850
May 19, 20251.731.781.681.751.755.42%111,553
May 16, 20251.631.731.621.661.663.11%68,649
May 15, 20251.651.681.581.611.61-3.01%46,967
May 14, 20251.611.681.571.661.661.84%85,828
May 13, 20251.801.851.611.631.63-8.94%195,472
May 12, 20251.761.841.741.791.793.47%90,786
May 9, 20251.681.781.661.731.731.76%100,750
May 8, 20251.841.841.511.701.70-7.61%205,037
May 7, 20252.042.081.811.841.84-11.54%195,368
May 6, 20252.242.451.932.082.08-5.45%877,981
May 5, 20252.252.762.162.202.20-1.35%1,182,579
May 2, 20252.152.272.132.232.233.72%106,421
May 1, 20252.232.232.142.152.15-2.71%74,166
Apr 30, 20252.152.252.052.212.212.79%113,047
Apr 29, 20252.252.302.102.152.15-6.93%70,169
Apr 28, 20252.252.332.202.312.310.43%118,509
Apr 25, 20252.292.342.222.302.30-101,747
Apr 24, 20252.342.352.212.302.30-0.43%137,331
Apr 23, 20252.352.392.242.312.31-111,567
Apr 22, 20252.252.372.192.312.313.59%112,409
Apr 21, 20252.452.452.192.232.23-10.80%316,416
Apr 17, 20252.182.872.042.502.5013.64%719,805
Apr 16, 20252.402.402.112.202.20-8.71%295,547
Apr 15, 20252.392.512.382.412.41-3.60%321,150
Apr 14, 20252.602.852.452.502.50-13.19%4,260,795
Apr 11, 20252.853.092.752.882.88-547,536
Apr 10, 20252.813.502.812.882.88-4.00%418,810
Apr 9, 20252.703.172.533.003.00-8.81%2,863,147
Apr 8, 20253.673.793.203.293.29-11.56%112,889
Apr 7, 20254.384.383.623.723.72-21.35%335,520
Apr 4, 20255.475.494.584.734.73-15.23%112,469
Apr 3, 20254.905.774.865.585.5811.60%175,071
Apr 2, 20254.385.444.365.005.0010.62%198,587
Apr 1, 20254.184.914.174.524.520.78%160,331
Mar 31, 20254.774.934.334.494.49-10.30%203,713
Mar 28, 20255.895.894.895.005.00-18.90%313,601
Mar 27, 20256.767.226.166.176.17-10.00%206,079
Mar 26, 20256.687.696.516.856.85-1.58%364,324