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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.60 | 1.60 | 1.42 | 1.44 | 1.44 | -7.69% | 246,363 |
| Jun 4, 2025 | 1.53 | 1.63 | 1.48 | 1.56 | 1.56 | 1.96% | 182,168 |
| Jun 3, 2025 | 1.38 | 1.57 | 1.36 | 1.53 | 1.53 | 12.50% | 147,145 |
| Jun 2, 2025 | 1.50 | 1.53 | 1.34 | 1.36 | 1.36 | -8.11% | 140,764 |
| May 30, 2025 | 1.62 | 1.65 | 1.47 | 1.48 | 1.48 | -8.64% | 214,228 |
| May 29, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -4.14% | 101,903 |
| May 28, 2025 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 28,502 |
| May 27, 2025 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -2.30% | 41,984 |
| May 23, 2025 | 1.77 | 1.78 | 1.69 | 1.74 | 1.74 | -4.40% | 40,924 |
| May 22, 2025 | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | 4.60% | 32,612 |
| May 21, 2025 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -4.40% | 50,702 |
| May 20, 2025 | 1.78 | 1.82 | 1.65 | 1.82 | 1.82 | 4.00% | 169,850 |
| May 19, 2025 | 1.73 | 1.78 | 1.68 | 1.75 | 1.75 | 5.42% | 111,553 |
| May 16, 2025 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | 3.11% | 68,649 |
| May 15, 2025 | 1.65 | 1.68 | 1.58 | 1.61 | 1.61 | -3.01% | 46,967 |
| May 14, 2025 | 1.61 | 1.68 | 1.57 | 1.66 | 1.66 | 1.84% | 85,828 |
| May 13, 2025 | 1.80 | 1.85 | 1.61 | 1.63 | 1.63 | -8.94% | 195,472 |
| May 12, 2025 | 1.76 | 1.84 | 1.74 | 1.79 | 1.79 | 3.47% | 90,786 |
| May 9, 2025 | 1.68 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 100,750 |
| May 8, 2025 | 1.84 | 1.84 | 1.51 | 1.70 | 1.70 | -7.61% | 205,037 |
| May 7, 2025 | 2.04 | 2.08 | 1.81 | 1.84 | 1.84 | -11.54% | 195,368 |
| May 6, 2025 | 2.24 | 2.45 | 1.93 | 2.08 | 2.08 | -5.45% | 877,981 |
| May 5, 2025 | 2.25 | 2.76 | 2.16 | 2.20 | 2.20 | -1.35% | 1,182,579 |
| May 2, 2025 | 2.15 | 2.27 | 2.13 | 2.23 | 2.23 | 3.72% | 106,421 |
| May 1, 2025 | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -2.71% | 74,166 |
| Apr 30, 2025 | 2.15 | 2.25 | 2.05 | 2.21 | 2.21 | 2.79% | 113,047 |
| Apr 29, 2025 | 2.25 | 2.30 | 2.10 | 2.15 | 2.15 | -6.93% | 70,169 |
| Apr 28, 2025 | 2.25 | 2.33 | 2.20 | 2.31 | 2.31 | 0.43% | 118,509 |
| Apr 25, 2025 | 2.29 | 2.34 | 2.22 | 2.30 | 2.30 | - | 101,747 |
| Apr 24, 2025 | 2.34 | 2.35 | 2.21 | 2.30 | 2.30 | -0.43% | 137,331 |
| Apr 23, 2025 | 2.35 | 2.39 | 2.24 | 2.31 | 2.31 | - | 111,567 |
| Apr 22, 2025 | 2.25 | 2.37 | 2.19 | 2.31 | 2.31 | 3.59% | 112,409 |
| Apr 21, 2025 | 2.45 | 2.45 | 2.19 | 2.23 | 2.23 | -10.80% | 316,416 |
| Apr 17, 2025 | 2.18 | 2.87 | 2.04 | 2.50 | 2.50 | 13.64% | 719,805 |
| Apr 16, 2025 | 2.40 | 2.40 | 2.11 | 2.20 | 2.20 | -8.71% | 295,547 |
| Apr 15, 2025 | 2.39 | 2.51 | 2.38 | 2.41 | 2.41 | -3.60% | 321,150 |
| Apr 14, 2025 | 2.60 | 2.85 | 2.45 | 2.50 | 2.50 | -13.19% | 4,260,795 |
| Apr 11, 2025 | 2.85 | 3.09 | 2.75 | 2.88 | 2.88 | - | 547,536 |
| Apr 10, 2025 | 2.81 | 3.50 | 2.81 | 2.88 | 2.88 | -4.00% | 418,810 |
| Apr 9, 2025 | 2.70 | 3.17 | 2.53 | 3.00 | 3.00 | -8.81% | 2,863,147 |
| Apr 8, 2025 | 3.67 | 3.79 | 3.20 | 3.29 | 3.29 | -11.56% | 112,889 |
| Apr 7, 2025 | 4.38 | 4.38 | 3.62 | 3.72 | 3.72 | -21.35% | 335,520 |
| Apr 4, 2025 | 5.47 | 5.49 | 4.58 | 4.73 | 4.73 | -15.23% | 112,469 |
| Apr 3, 2025 | 4.90 | 5.77 | 4.86 | 5.58 | 5.58 | 11.60% | 175,071 |
| Apr 2, 2025 | 4.38 | 5.44 | 4.36 | 5.00 | 5.00 | 10.62% | 198,587 |
| Apr 1, 2025 | 4.18 | 4.91 | 4.17 | 4.52 | 4.52 | 0.78% | 160,331 |
| Mar 31, 2025 | 4.77 | 4.93 | 4.33 | 4.49 | 4.49 | -10.30% | 203,713 |
| Mar 28, 2025 | 5.89 | 5.89 | 4.89 | 5.00 | 5.00 | -18.90% | 313,601 |
| Mar 27, 2025 | 6.76 | 7.22 | 6.16 | 6.17 | 6.17 | -10.00% | 206,079 |
| Mar 26, 2025 | 6.68 | 7.69 | 6.51 | 6.85 | 6.85 | -1.58% | 364,324 |