Skip to main content
Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
0.620
+0.037 (6.35%)
At close: Sep 26, 2024, 4:00 PM
0.666
+0.046 (7.40%)
After-hours: Sep 26, 2024, 5:51 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.570.600.560.580.58-1.09%13,967
Sep 24, 20240.540.680.510.590.5913.84%89,002
Sep 23, 20240.520.530.510.520.52-1.28%3,166
Sep 20, 20240.520.540.510.520.520.81%7,042
Sep 19, 20240.510.530.510.520.52-0.31%7,781
Sep 18, 20240.540.540.510.520.52-0.67%9,990
Sep 17, 20240.540.550.510.530.53-7.88%68,461
Sep 16, 20240.600.620.570.570.57-0.02%30,102
Sep 13, 20240.570.590.570.570.570.19%10,939
Sep 12, 20240.530.570.520.570.5710.49%93,754
Sep 11, 20240.530.690.510.520.52-4.31%246,292
Sep 10, 20240.520.570.510.540.54-2.15%19,027
Sep 9, 20240.550.570.550.550.55-1.93%7,814
Sep 6, 20240.550.640.550.560.56-1.61%93,369
Sep 5, 20240.580.660.550.570.57-8.06%45,294
Sep 4, 20240.520.710.510.620.6221.54%573,558
Sep 3, 20240.510.550.490.510.51-7.17%348,775
Aug 30, 20240.580.580.530.550.55-3.60%46,814
Aug 29, 20240.600.610.570.570.57-3.91%20,875
Aug 28, 20240.650.650.590.590.59-5.84%7,882
Aug 27, 20240.640.640.600.630.632.52%1,449
Aug 26, 20240.630.670.600.610.61-2.18%5,887
Aug 23, 20240.640.700.610.630.63-2.16%27,396
Aug 22, 20240.640.680.640.640.64-1.95%8,248
Aug 21, 20240.660.670.630.650.65-0.55%12,415
Aug 20, 20240.630.680.610.660.667.32%30,637
Aug 19, 20240.620.620.590.610.61-1.03%12,751
Aug 16, 20240.620.660.590.620.62-4.78%40,866
Aug 15, 20240.680.680.650.650.651.26%8,656
Aug 14, 20240.650.720.640.640.64-4.32%9,389
Aug 13, 20240.710.750.660.670.67-4.63%27,062
Aug 12, 20240.620.750.620.700.7013.63%138,183
Aug 9, 20240.620.660.610.620.62-1.57%8,885
Aug 8, 20240.630.650.610.630.63-1.69%21,501
Aug 7, 20240.640.650.630.640.642.32%14,930
Aug 6, 20240.660.660.630.630.630.16%6,640
Aug 5, 20240.630.660.610.630.63-3.87%16,269
Aug 2, 20240.690.700.650.650.65-9.20%28,037
Aug 1, 20240.700.720.670.720.721.33%10,248
Jul 31, 20240.710.710.700.710.710.28%18,706
Jul 30, 20240.700.720.700.710.711.48%44,095
Jul 29, 20240.690.700.690.690.69-0.76%12,603
Jul 26, 20240.700.700.680.700.700.06%14,998
Jul 25, 20240.700.730.680.700.70-6.72%31,502
Jul 24, 20240.700.770.700.750.755.53%14,339
Jul 23, 20240.710.780.700.710.71-1.04%157,358
Jul 22, 20240.740.760.700.720.72-1.64%61,238
Jul 19, 20240.680.740.680.730.734.31%163,256
Jul 18, 20240.760.830.700.700.70-8.02%896,656
Jul 17, 20240.730.800.710.760.768.50%2,709,218
Jul 16, 20240.760.760.650.700.70-5.32%16,577
Jul 15, 20240.790.790.700.740.74-0.70%18,346
Jul 12, 20240.790.790.740.750.75-3.12%18,485
Jul 11, 20240.820.820.770.770.771.99%12,476
Jul 10, 20240.840.850.740.760.76-10.12%68,153
Jul 9, 20240.800.840.760.840.846.33%11,219
Jul 8, 20240.790.790.780.790.792.61%8,077
Jul 5, 20240.860.880.760.770.77-13.49%30,633
Jul 3, 20240.880.900.850.890.8910.56%18,607
Jul 2, 20240.810.830.800.810.810.63%9,528
Jul 1, 20240.770.800.770.800.802.56%23,829
Jun 28, 20240.800.800.770.780.78-9,119
Jun 27, 20240.900.900.760.780.78-8.24%29,303
Jun 26, 20240.830.850.780.850.851.19%24,617
Jun 25, 20240.860.860.820.840.84-1.16%12,823
Jun 24, 20240.830.880.830.850.85-2.31%12,866
Jun 21, 20240.830.890.830.870.873.11%8,406
Jun 20, 20240.810.890.810.840.84-0.32%61,060
Jun 18, 20240.870.900.820.850.85-5.52%59,278
Jun 17, 20240.981.000.890.900.90-9.49%53,272
Jun 14, 20241.041.040.980.990.99-5.71%72,277
Jun 13, 20241.071.071.031.051.05-1.87%1,785
Jun 12, 20240.981.100.981.071.075.94%53,186
Jun 11, 20240.971.040.971.011.012.95%54,167
Jun 10, 20240.981.020.980.980.980.11%12,037
Jun 7, 20240.980.990.970.980.98-1.51%8,189
Jun 6, 20241.041.040.991.001.00-1.49%82,137
Jun 5, 20241.021.051.001.011.01-2.88%82,110
Jun 4, 20241.001.050.981.041.046.83%4,981
Jun 3, 20241.021.030.960.970.97-4.09%6,825
May 31, 20241.001.040.991.021.02-0.49%4,938
May 30, 20241.051.060.991.021.02-2.49%12,775
May 29, 20241.051.060.971.051.050.67%7,865
May 28, 20241.121.121.001.041.042.87%13,039
May 24, 20241.001.031.001.011.01-1.94%7,099
May 23, 20241.071.130.981.031.033.00%41,595
May 22, 20240.991.090.991.001.00-1.96%24,892
May 21, 20241.031.090.971.021.02-0.97%36,838
May 20, 20241.121.141.021.031.03-28,119
May 17, 20240.961.150.961.031.034.04%92,157
May 16, 20240.951.010.950.990.99-1.98%23,317
May 15, 20240.951.030.951.011.016.20%13,333
May 14, 20240.991.020.920.950.95-1.96%33,632
May 13, 20240.991.030.810.970.97-4.43%66,288
May 10, 20241.071.071.001.021.02-3.33%16,839
May 9, 20240.991.120.991.051.053.96%32,721
May 8, 20241.001.100.991.011.015.21%27,048
May 7, 20240.971.060.870.960.96-1.81%13,786
May 6, 20240.961.020.930.980.981.27%12,848
May 3, 20241.011.010.920.970.97-1.49%12,002