Skip to main content
Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.0915
-0.0273 (-22.98%)
At close: Feb 21, 2025, 4:00 PM
0.0919
+0.0004 (0.44%)
After-hours: Feb 21, 2025, 7:59 PM EST

Aditxt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.120.130.090.090.09-22.98%278,252,818
Feb 20, 20250.110.140.110.120.12-7.62%207,823,865
Feb 19, 20250.140.160.110.130.1316.91%612,078,672
Feb 18, 20250.090.120.070.110.1157.14%950,024,233
Feb 14, 20250.070.080.070.070.07-6.54%107,125,440
Feb 13, 20250.070.080.070.070.07-17.87%169,892,216
Feb 12, 20250.100.110.090.090.09-4.20%184,100,932
Feb 11, 20250.100.120.090.100.10-8.99%188,469,688
Feb 10, 20250.080.110.080.100.1016.22%127,364,262
Feb 7, 20250.100.100.090.090.09-66,906,021
Feb 6, 20250.090.090.080.090.09-2.91%14,380,518
Feb 5, 20250.100.100.090.090.09-3.24%7,918,946
Feb 4, 20250.110.110.090.100.10-12.91%14,439,387
Feb 3, 20250.110.120.110.110.112.61%11,665,821
Jan 31, 20250.110.110.110.110.11-1.83%11,036,690
Jan 30, 20250.110.110.110.110.11-0.73%8,166,114
Jan 29, 20250.120.120.110.110.11-4.76%9,712,215
Jan 28, 20250.110.120.110.120.125.58%10,457,328
Jan 27, 20250.120.120.110.110.11-6.73%7,740,449
Jan 24, 20250.110.130.110.120.125.01%24,231,092
Jan 23, 20250.110.120.110.110.11-2.79%7,641,784
Jan 22, 20250.120.120.110.110.11-5.82%11,533,086
Jan 21, 20250.120.120.120.120.12-7.22%18,832,010
Jan 17, 20250.140.140.130.130.13-4.43%39,424,733
Jan 16, 20250.200.210.130.140.145.04%283,606,835
Jan 15, 20250.130.210.120.130.13-3.03%162,316,209
Jan 14, 20250.140.140.130.140.14-13.34%19,288,413
Jan 13, 20250.180.180.150.160.16-8.24%53,544,789
Jan 10, 20250.180.190.160.170.171.01%12,114,017
Jan 8, 20250.190.190.150.170.17-13.16%28,676,824
Jan 7, 20250.200.210.190.190.19-1.17%27,828,819
Jan 6, 20250.210.220.190.200.20-5.77%29,897,745
Jan 3, 20250.190.230.190.210.216.67%34,829,725
Jan 2, 20250.200.200.190.200.202.74%23,073,636
Dec 31, 20240.200.200.180.190.19-2.72%11,797,861
Dec 30, 20240.210.210.190.200.203.78%15,727,054
Dec 27, 20240.190.200.180.190.19-2.34%7,099,367
Dec 26, 20240.180.200.180.190.194.39%10,701,652
Dec 24, 20240.200.210.180.180.18-1.39%5,767,061
Dec 23, 20240.190.240.190.190.190.48%6,816,370
Dec 20, 20240.200.210.190.190.19-17.65%10,752,725
Dec 19, 20240.250.250.220.230.23-5.44%1,631,559
Dec 18, 20240.260.260.240.240.24-9.37%1,433,471
Dec 17, 20240.310.310.250.260.26-13.43%1,444,617
Dec 16, 20240.350.350.300.300.30-12.52%1,497,086
Dec 13, 20240.340.350.340.350.351.55%600,103
Dec 12, 20240.340.360.340.340.34-3.73%919,807
Dec 11, 20240.360.370.350.360.361.19%451,702
Dec 10, 20240.340.360.340.350.350.26%753,140
Dec 9, 20240.340.370.340.350.350.57%497,614
Dec 6, 20240.350.350.340.350.351.96%373,780
Dec 5, 20240.340.350.330.340.34-2.17%505,328
Dec 4, 20240.360.370.340.350.35-2.91%659,703
Dec 3, 20240.370.370.350.360.36-2.57%559,874
Dec 2, 20240.360.370.350.370.37-639,599
Nov 29, 20240.340.390.340.370.376.17%2,447,651
Nov 27, 20240.330.360.330.350.355.64%691,683
Nov 26, 20240.380.380.320.330.33-17.53%2,044,374
Nov 25, 20240.340.420.340.400.4018.03%5,463,699
Nov 22, 20240.320.340.320.340.344.44%647,995
Nov 21, 20240.340.340.320.320.32-4.25%942,423
Nov 20, 20240.340.350.320.340.34-3.17%697,333
Nov 19, 20240.330.380.330.350.353.24%2,042,216
Nov 18, 20240.330.350.310.340.344.95%1,288,614
Nov 15, 20240.340.350.320.320.32-7.32%492,633
Nov 14, 20240.350.350.320.350.350.17%2,006,776
Nov 13, 20240.370.370.340.350.35-5.82%857,659
Nov 12, 20240.370.380.350.370.370.24%1,012,432
Nov 11, 20240.370.390.360.370.373.16%1,431,487
Nov 8, 20240.380.380.350.360.36-3.46%2,269,133
Nov 7, 20240.430.440.360.370.37-22.11%4,357,115
Nov 6, 20240.490.530.470.480.480.30%4,879,339
Nov 5, 20240.480.490.450.470.47-3.35%904,430
Nov 4, 20240.520.540.480.490.49-7.53%1,622,681
Nov 1, 20240.530.560.510.530.53-4.52%2,423,121
Oct 31, 20240.590.590.510.560.560.62%13,551,435
Oct 30, 20240.590.590.530.550.55-5.84%3,366,778
Oct 29, 20240.710.710.560.590.59-18.07%2,992,646
Oct 28, 20240.830.830.710.720.72-14.72%2,506,328
Oct 25, 20240.800.900.760.840.845.46%1,873,925
Oct 24, 20240.910.920.790.800.80-13.59%1,824,701
Oct 23, 20241.021.020.900.920.92-9.80%2,502,122
Oct 22, 20241.041.071.011.021.02-6.42%2,227,720
Oct 21, 20241.111.191.061.091.093.81%4,691,382
Oct 18, 20241.021.181.011.051.05-2.78%3,141,658
Oct 17, 20241.111.111.011.081.08-2.70%2,715,048
Oct 16, 20241.211.301.081.111.11-0.89%7,359,136
Oct 15, 20241.101.861.081.121.121.82%18,850,255
Oct 14, 20241.101.201.071.101.10-5.17%867,046
Oct 11, 20241.201.231.131.161.16-5.69%950,432
Oct 10, 20241.251.301.131.231.231.65%1,573,005
Oct 9, 20241.331.421.171.211.21-14.18%1,772,774
Oct 8, 20241.561.721.301.411.41-5.37%6,719,213
Oct 7, 20241.721.771.281.491.49-6.88%4,384,680
Oct 4, 20242.183.101.591.601.60-17.53%44,778,323
Oct 3, 20242.402.501.801.941.94-28.15%4,506,621
Oct 2, 20244.755.122.602.702.70-39.24%3,586,322
Oct 1, 20244.644.763.664.444.443.64%1,047,321
Sep 30, 20246.006.244.084.294.29-34.35%456,985
Sep 27, 20248.409.286.496.536.53-25.60%305,807