Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aditxt, Inc. - Common Stock (NQ:ADTX)

4.550 +0.060 (+1.34%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 4.770 4.930 4.332 4.485 202,672 -0.51(-10.30%)
Mar 28, 2025 5.890 5.890 4.885 5.000 313,601 -1.17(-18.90%)
Mar 27, 2025 6.760 7.220 6.160 6.165 204,119 -0.68(-10.00%)
Mar 26, 2025 6.680 7.693 6.510 6.850 363,663 -0.11(-1.58%)
Mar 25, 2025 7.100 7.180 6.400 6.960 310,803 -0.21(-2.93%)
Mar 24, 2025 9.020 9.250 6.710 7.170 718,119 -2.46(-25.55%)
Mar 21, 2025 9.960 10.16 9.010 9.630 1,017,155 -1.06(-9.92%)
Mar 20, 2025 11.68 12.92 10.35 10.69 17,183,024 +0.66(+6.58%)
Mar 19, 2025 9.620 12.30 8.000 10.03 48,032,100 +2.53(+33.73%)
Mar 18, 2025 5.810 10.04 5.160 7.500 91,059,472 +3.13(+71.62%)
Mar 17, 2025 5.100 5.302 4.110 4.370 598,628 -0.66(-13.03%)
Mar 14, 2025 8.675 8.675 5.000 5.025 960,812 -3.32(-39.82%)
Mar 13, 2025 9.375 9.375 8.250 8.350 472,849 -5.85(-41.20%)
Mar 12, 2025 13.57 14.50 13.28 14.20 324,985 -0.80(-5.33%)
Mar 11, 2025 13.70 15.53 13.05 15.00 283,750 +1.00(+7.14%)
Mar 10, 2025 13.47 14.80 12.82 14.00 225,124 +1.12(+8.74%)
Mar 07, 2025 12.97 13.72 12.50 12.88 160,456 +0.00(+0.00%)
Mar 06, 2025 15.32 15.72 12.75 12.88 460,997 -1.97(-13.30%)
Mar 05, 2025 15.88 17.50 13.40 14.85 637,287 +2.40(+19.28%)
Mar 04, 2025 12.22 12.88 10.97 12.45 218,115 -0.98(-7.26%)
Mar 03, 2025 15.50 16.50 12.53 13.43 210,713 -2.00(-12.97%)
Feb 28, 2025 18.25 18.95 10.68 15.43 527,205 -1.90(-10.97%)
Feb 27, 2025 19.18 19.23 16.25 17.32 203,771 -2.68(-13.38%)
Feb 26, 2025 17.80 22.05 17.50 20.00 388,660 +1.02(+5.40%)
Feb 25, 2025 20.10 20.75 18.02 18.98 258,261 -2.82(-12.96%)
Feb 24, 2025 22.20 22.40 18.75 21.80 474,971 -1.07(-4.70%)
Feb 21, 2025 29.88 33.25 22.55 22.88 1,113,012 -6.82(-22.98%)
Feb 20, 2025 27.50 34.42 26.32 29.70 822,943 -2.45(-7.62%)
Feb 19, 2025 35.00 39.50 26.25 32.15 2,427,629 +4.65(+16.91%)
Feb 18, 2025 22.02 29.00 18.48 27.50 3,669,964 +10.00(+57.14%)
Feb 14, 2025 17.00 19.85 17.00 17.50 428,501 -1.23(-6.54%)
Feb 13, 2025 17.40 20.50 16.35 18.73 656,138 -4.07(-17.87%)
Feb 12, 2025 25.00 26.25 21.77 22.80 698,385 -1.00(-4.20%)
Feb 11, 2025 24.75 29.85 23.57 23.80 705,416 -2.35(-8.99%)
Feb 10, 2025 20.45 28.55 20.30 26.15 492,746 +3.65(+16.22%)
Feb 07, 2025 25.75 25.75 21.27 22.50 267,624 +0.00(+0.00%)
Feb 06, 2025 22.88 23.18 20.55 22.50 55,622 -0.68(-2.91%)
Feb 05, 2025 25.00 25.00 22.75 23.18 31,126 -0.77(-3.24%)
Feb 04, 2025 28.02 28.02 22.62 23.95 56,247 -3.55(-12.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.