Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.339
-0.011 (-3.17%)
At close: Nov 20, 2024, 4:00 PM
0.331
-0.008 (-2.33%)
Pre-market: Nov 21, 2024, 4:55 AM EST
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -3.17% | 697,333 |
| Nov 19, 2024 | 0.33 | 0.38 | 0.33 | 0.35 | 0.35 | 3.24% | 2,042,216 |
| Nov 18, 2024 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 4.95% | 1,288,614 |
| Nov 15, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -7.32% | 492,633 |
| Nov 14, 2024 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 0.17% | 2,006,776 |
| Nov 13, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.82% | 857,659 |
| Nov 12, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 0.24% | 1,012,432 |
| Nov 11, 2024 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 3.16% | 1,431,487 |
| Nov 8, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -3.46% | 2,269,133 |
| Nov 7, 2024 | 0.43 | 0.44 | 0.36 | 0.37 | 0.37 | -22.11% | 4,357,115 |
| Nov 6, 2024 | 0.49 | 0.53 | 0.47 | 0.48 | 0.48 | 0.30% | 4,879,339 |
| Nov 5, 2024 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -3.35% | 904,430 |
| Nov 4, 2024 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -7.53% | 1,622,681 |
| Nov 1, 2024 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | -4.52% | 2,423,121 |
| Oct 31, 2024 | 0.59 | 0.59 | 0.51 | 0.56 | 0.56 | 0.62% | 13,551,435 |
| Oct 30, 2024 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -5.84% | 3,366,778 |
| Oct 29, 2024 | 0.71 | 0.71 | 0.56 | 0.59 | 0.59 | -18.07% | 2,992,646 |
| Oct 28, 2024 | 0.83 | 0.83 | 0.71 | 0.72 | 0.72 | -14.72% | 2,506,328 |
| Oct 25, 2024 | 0.80 | 0.90 | 0.76 | 0.84 | 0.84 | 5.46% | 1,873,925 |
| Oct 24, 2024 | 0.91 | 0.92 | 0.79 | 0.80 | 0.80 | -13.59% | 1,824,701 |
| Oct 23, 2024 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -9.80% | 2,502,122 |
| Oct 22, 2024 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -6.42% | 2,227,720 |
| Oct 21, 2024 | 1.11 | 1.19 | 1.06 | 1.09 | 1.09 | 3.81% | 4,691,382 |
| Oct 18, 2024 | 1.02 | 1.18 | 1.01 | 1.05 | 1.05 | -2.78% | 3,141,658 |
| Oct 17, 2024 | 1.11 | 1.11 | 1.01 | 1.08 | 1.08 | -2.70% | 2,715,048 |
| Oct 16, 2024 | 1.21 | 1.30 | 1.08 | 1.11 | 1.11 | -0.89% | 7,359,136 |
| Oct 15, 2024 | 1.10 | 1.86 | 1.08 | 1.12 | 1.12 | 1.82% | 18,850,255 |
| Oct 14, 2024 | 1.10 | 1.20 | 1.07 | 1.10 | 1.10 | -5.17% | 867,046 |
| Oct 11, 2024 | 1.20 | 1.23 | 1.13 | 1.16 | 1.16 | -5.69% | 950,432 |
| Oct 10, 2024 | 1.25 | 1.30 | 1.13 | 1.23 | 1.23 | 1.65% | 1,573,005 |
| Oct 9, 2024 | 1.33 | 1.42 | 1.17 | 1.21 | 1.21 | -14.18% | 1,772,774 |
| Oct 8, 2024 | 1.56 | 1.72 | 1.30 | 1.41 | 1.41 | -5.37% | 6,719,213 |
| Oct 7, 2024 | 1.72 | 1.77 | 1.28 | 1.49 | 1.49 | -6.88% | 4,384,680 |
| Oct 4, 2024 | 2.18 | 3.10 | 1.59 | 1.60 | 1.60 | -17.53% | 44,778,323 |
| Oct 3, 2024 | 2.40 | 2.50 | 1.80 | 1.94 | 1.94 | -28.15% | 4,506,621 |
| Oct 2, 2024 | 4.75 | 5.12 | 2.60 | 2.70 | 2.70 | -39.24% | 3,586,322 |
| Oct 1, 2024 | 4.64 | 4.76 | 3.66 | 4.44 | 4.44 | 3.64% | 1,047,321 |
| Sep 30, 2024 | 6.00 | 6.24 | 4.08 | 4.29 | 4.29 | -34.35% | 456,985 |
| Sep 27, 2024 | 8.40 | 9.28 | 6.49 | 6.53 | 6.53 | -25.60% | 305,807 |
| Sep 26, 2024 | 9.08 | 9.17 | 7.92 | 8.78 | 8.78 | 1.15% | 37,529 |
| Sep 25, 2024 | 9.05 | 9.20 | 8.46 | 8.68 | 8.68 | -4.11% | 31,290 |
| Sep 24, 2024 | 10.40 | 10.56 | 8.78 | 9.05 | 9.05 | -15.87% | 69,139 |
| Sep 23, 2024 | 13.20 | 13.20 | 10.30 | 10.76 | 10.76 | -29.69% | 79,320 |
| Sep 20, 2024 | 16.00 | 16.00 | 14.80 | 15.30 | 15.30 | -3.87% | 182,586 |
| Sep 19, 2024 | 17.76 | 18.68 | 15.61 | 15.92 | 15.92 | -10.76% | 19,470 |
| Sep 18, 2024 | 17.60 | 18.36 | 17.55 | 17.84 | 17.84 | -0.38% | 1,970 |
| Sep 17, 2024 | 18.56 | 18.79 | 16.78 | 17.91 | 17.91 | -0.51% | 4,623 |
| Sep 16, 2024 | 18.48 | 19.60 | 18.00 | 18.00 | 18.00 | - | 4,653 |
| Sep 13, 2024 | 20.00 | 20.40 | 17.60 | 18.00 | 18.00 | -10.00% | 13,215 |
| Sep 12, 2024 | 19.96 | 20.40 | 18.48 | 20.00 | 20.00 | 2.46% | 4,347 |
| Sep 11, 2024 | 19.78 | 20.64 | 18.97 | 19.52 | 19.52 | -1.61% | 3,276 |
| Sep 10, 2024 | 19.20 | 20.61 | 18.97 | 19.84 | 19.84 | 4.20% | 2,999 |
| Sep 9, 2024 | 19.20 | 21.20 | 18.40 | 19.04 | 19.04 | 2.26% | 9,174 |
| Sep 6, 2024 | 17.60 | 19.03 | 16.66 | 18.62 | 18.62 | 6.04% | 7,351 |
| Sep 5, 2024 | 19.20 | 19.80 | 17.38 | 17.56 | 17.56 | -8.90% | 12,856 |
| Sep 4, 2024 | 21.47 | 22.00 | 18.32 | 19.28 | 19.28 | -19.68% | 29,448 |
| Sep 3, 2024 | 25.68 | 26.00 | 24.00 | 24.00 | 24.00 | -6.56% | 4,440 |
| Aug 30, 2024 | 23.20 | 26.00 | 23.20 | 25.68 | 25.68 | 10.90% | 6,327 |
| Aug 29, 2024 | 25.51 | 28.84 | 22.44 | 23.16 | 23.16 | -7.64% | 14,601 |
| Aug 28, 2024 | 28.98 | 29.86 | 24.00 | 25.08 | 25.08 | -16.08% | 9,662 |
| Aug 27, 2024 | 32.36 | 32.40 | 27.60 | 29.88 | 29.88 | -5.75% | 10,102 |
| Aug 26, 2024 | 36.80 | 37.60 | 29.34 | 31.70 | 31.70 | -11.70% | 12,913 |
| Aug 23, 2024 | 37.63 | 39.20 | 35.30 | 35.90 | 35.90 | -5.52% | 6,253 |
| Aug 22, 2024 | 40.00 | 40.76 | 37.54 | 38.00 | 38.00 | -4.04% | 4,461 |
| Aug 21, 2024 | 38.00 | 42.00 | 37.94 | 39.60 | 39.60 | 4.21% | 8,116 |
| Aug 20, 2024 | 44.00 | 45.20 | 36.72 | 38.00 | 38.00 | -16.67% | 15,686 |
| Aug 19, 2024 | 46.80 | 46.80 | 43.20 | 45.60 | 45.60 | -1.72% | 11,456 |
| Aug 16, 2024 | 45.60 | 46.40 | 44.00 | 46.40 | 46.40 | 3.57% | 5,324 |
| Aug 15, 2024 | 43.60 | 45.60 | 43.20 | 44.80 | 44.80 | 0.90% | 9,094 |
| Aug 14, 2024 | 44.80 | 45.60 | 43.60 | 44.40 | 44.40 | - | 5,287 |
| Aug 13, 2024 | 44.40 | 45.60 | 43.20 | 44.40 | 44.40 | 1.83% | 7,119 |
| Aug 12, 2024 | 45.60 | 45.60 | 42.40 | 43.60 | 43.60 | -11.38% | 13,906 |
| Aug 9, 2024 | 47.20 | 52.80 | 46.80 | 49.20 | 49.20 | -1.60% | 33,285 |
| Aug 8, 2024 | 52.40 | 59.20 | 46.00 | 50.00 | 50.00 | -3.10% | 113,783 |
| Aug 7, 2024 | 50.40 | 85.60 | 45.20 | 51.60 | 51.60 | 29.39% | 2,647,614 |
| Aug 6, 2024 | 36.80 | 39.92 | 36.40 | 39.88 | 39.88 | 10.04% | 2,915 |
| Aug 5, 2024 | 39.00 | 39.00 | 35.60 | 36.24 | 36.24 | -12.88% | 3,811 |
| Aug 2, 2024 | 43.20 | 44.40 | 40.40 | 41.60 | 41.60 | -2.80% | 2,793 |
| Aug 1, 2024 | 47.60 | 48.00 | 42.40 | 42.80 | 42.80 | -10.08% | 2,173 |
| Jul 31, 2024 | 48.00 | 48.80 | 44.40 | 47.60 | 47.60 | - | 3,464 |
| Jul 30, 2024 | 52.80 | 54.00 | 46.40 | 47.60 | 47.60 | -11.19% | 3,924 |
| Jul 29, 2024 | 53.60 | 55.20 | 52.40 | 53.60 | 53.60 | -0.74% | 2,891 |
| Jul 26, 2024 | 57.20 | 57.60 | 52.40 | 54.00 | 54.00 | -2.17% | 4,638 |
| Jul 25, 2024 | 54.40 | 59.60 | 54.40 | 55.20 | 55.20 | -2.13% | 5,101 |
| Jul 24, 2024 | 59.20 | 60.00 | 55.60 | 56.40 | 56.40 | -4.73% | 6,496 |
| Jul 23, 2024 | 55.60 | 76.40 | 51.98 | 59.20 | 59.20 | 5.71% | 44,982 |
| Jul 22, 2024 | 64.40 | 64.40 | 54.40 | 56.00 | 56.00 | -12.50% | 9,745 |
| Jul 19, 2024 | 66.40 | 69.60 | 62.00 | 64.00 | 64.00 | -14.89% | 14,623 |
| Jul 18, 2024 | 81.60 | 84.00 | 74.00 | 75.20 | 75.20 | -18.97% | 32,968 |
| Jul 17, 2024 | 106.40 | 108.80 | 79.20 | 92.80 | 92.80 | 45.01% | 765,388 |
| Jul 16, 2024 | 60.40 | 64.00 | 60.40 | 64.00 | 64.00 | 5.95% | 796 |
| Jul 15, 2024 | 64.80 | 64.80 | 58.00 | 60.40 | 60.40 | -6.21% | 1,035 |
| Jul 12, 2024 | 64.00 | 66.40 | 61.60 | 64.40 | 64.40 | 0.63% | 613 |
| Jul 11, 2024 | 66.80 | 66.80 | 61.28 | 64.00 | 64.00 | -4.19% | 692 |
| Jul 10, 2024 | 64.80 | 69.20 | 63.60 | 66.80 | 66.80 | -1.18% | 1,678 |
| Jul 9, 2024 | 61.20 | 73.60 | 58.80 | 67.60 | 67.60 | 13.42% | 6,977 |
| Jul 8, 2024 | 60.40 | 60.40 | 58.82 | 59.60 | 59.60 | 2.05% | 266 |
| Jul 5, 2024 | 60.00 | 60.80 | 58.00 | 58.40 | 58.40 | -2.67% | 229 |
| Jul 3, 2024 | 59.40 | 60.00 | 58.40 | 60.00 | 60.00 | 2.39% | 207 |
| Jul 2, 2024 | 63.60 | 63.60 | 58.00 | 58.60 | 58.60 | -7.28% | 336 |