Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.9348
-0.0042 (-0.45%)
At close: Sep 5, 2025, 4:00 PM
0.9311
-0.0037 (-0.40%)
After-hours: Sep 5, 2025, 7:55 PM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.45% | 43,829 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.90 | 0.94 | 0.94 | -5.64% | 189,244 |
| Sep 3, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.31% | 124,184 |
| Sep 2, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 130,163 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 173,142 |
| Aug 28, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 113,690 |
| Aug 27, 2025 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | 0.94% | 153,000 |
| Aug 26, 2025 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 154,203 |
| Aug 25, 2025 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | 0.96% | 400,837 |
| Aug 22, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 135,856 |
| Aug 21, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 108,503 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.00 | 1.04 | 1.04 | -4.59% | 262,928 |
| Aug 19, 2025 | 1.05 | 1.18 | 1.04 | 1.09 | 1.09 | 2.83% | 446,851 |
| Aug 18, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 178,987 |
| Aug 15, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 122,547 |
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 174,981 |
| Aug 13, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 159,543 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -8.85% | 457,314 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.07 | 1.13 | 1.13 | -5.04% | 670,454 |
| Aug 8, 2025 | 1.22 | 1.24 | 1.13 | 1.19 | 1.19 | -2.46% | 240,102 |
| Aug 7, 2025 | 1.18 | 1.29 | 1.09 | 1.22 | 1.22 | 11.93% | 1,059,892 |
| Aug 6, 2025 | 0.89 | 1.12 | 0.83 | 1.09 | 1.09 | 21.33% | 791,708 |
| Aug 5, 2025 | 0.98 | 0.99 | 0.81 | 0.90 | 0.90 | -9.02% | 408,501 |
| Aug 4, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -4.13% | 238,263 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 219,537 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 151,496 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 304,260 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -5.74% | 293,726 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 288,492 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.17 | 1.19 | 1.19 | -5.56% | 327,771 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.23 | 1.26 | 1.26 | 2.44% | 1,531,847 |
| Jul 23, 2025 | 1.23 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 505,748 |
| Jul 22, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 363,817 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | 1.72% | 373,249 |
| Jul 18, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -4.13% | 406,823 |
| Jul 17, 2025 | 1.19 | 1.30 | 1.15 | 1.21 | 1.21 | 1.68% | 895,245 |
| Jul 16, 2025 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | 2.15% | 396,299 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -2.10% | 328,314 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 211,984 |
| Jul 11, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 253,292 |
| Jul 10, 2025 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 569,502 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.18 | 1.21 | 1.21 | -3.97% | 627,597 |
| Jul 8, 2025 | 1.21 | 1.35 | 1.14 | 1.26 | 1.26 | 12.50% | 2,624,640 |
| Jul 7, 2025 | 1.12 | 1.22 | 1.05 | 1.12 | 1.12 | -8.94% | 6,688,135 |
| Jul 3, 2025 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 349,305 |
| Jul 2, 2025 | 1.23 | 1.33 | 1.18 | 1.25 | 1.25 | 3.31% | 4,467,046 |
| Jul 1, 2025 | 1.30 | 1.31 | 1.11 | 1.21 | 1.21 | -5.47% | 661,432 |
| Jun 30, 2025 | 1.31 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 292,021 |
| Jun 27, 2025 | 1.53 | 1.53 | 1.28 | 1.33 | 1.33 | -14.74% | 722,601 |
| Jun 26, 2025 | 1.60 | 1.82 | 1.53 | 1.56 | 1.56 | -4.29% | 2,126,112 |