Mail

ADTX - Aditxt, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.6000	0.6080	0.5500	0.5820	0.5820	82,700
31 May 2023	0.6100	0.6100	0.5750	0.6100	0.6100	53,900
30 May 2023	0.5900	0.6090	0.5650	0.6000	0.6000	57,900
26 May 2023	0.5950	0.6100	0.5800	0.5980	0.5980	45,500
25 May 2023	0.6000	0.6180	0.5900	0.6060	0.6060	57,100
24 May 2023	0.5800	0.6340	0.5600	0.6100	0.6100	161,100
23 May 2023	0.5710	0.5900	0.5700	0.5750	0.5750	99,800
22 May 2023	0.5900	0.5900	0.5650	0.5830	0.5830	95,800
19 May 2023	0.5590	0.5880	0.5500	0.5800	0.5800	60,800
18 May 2023	0.5900	0.5900	0.5540	0.5600	0.5600	53,300
17 May 2023	0.5600	0.5800	0.5520	0.5680	0.5680	100,900
16 May 2023	0.5710	0.5800	0.5500	0.5660	0.5660	128,400
15 May 2023	0.6090	0.6100	0.5650	0.5860	0.5860	103,500
12 May 2023	0.6400	0.6400	0.5800	0.5900	0.5900	159,800
11 May 2023	0.5880	0.6310	0.5750	0.6290	0.6290	155,000
10 May 2023	0.5710	0.6100	0.5700	0.5780	0.5780	229,100
09 May 2023	0.6110	0.6170	0.5710	0.5810	0.5810	664,100
08 May 2023	0.6510	0.6800	0.6100	0.6300	0.6300	602,700
05 May 2023	0.8200	0.8220	0.6300	0.6690	0.6690	8,154,400
04 May 2023	0.6300	0.6900	0.6050	0.6600	0.6600	175,800
03 May 2023	0.6200	0.6200	0.5810	0.6050	0.6050	79,200
02 May 2023	0.6290	0.6390	0.5870	0.5900	0.5900	150,600
01 May 2023	0.6000	0.6300	0.6000	0.6250	0.6250	145,000
28 Apr 2023	0.6300	0.6300	0.5800	0.5870	0.5870	243,200
27 Apr 2023	0.6200	0.6560	0.6010	0.6320	0.6320	161,900
26 Apr 2023	0.6900	0.6990	0.6200	0.6300	0.6300	224,400
25 Apr 2023	0.7010	0.7200	0.6100	0.6950	0.6950	561,300
24 Apr 2023	0.7350	0.7800	0.6810	0.7230	0.7230	620,800
21 Apr 2023	0.9000	0.9000	0.7500	0.7900	0.7900	1,740,700
20 Apr 2023	0.8900	1.9100	0.8900	1.0100	1.0100	30,766,600
19 Apr 2023	0.9200	0.9400	0.8600	0.8600	0.8600	50,900
18 Apr 2023	0.9000	0.9600	0.9000	0.9500	0.9500	52,300
17 Apr 2023	0.8600	0.9300	0.8600	0.9160	0.9160	63,000
14 Apr 2023	0.8400	0.8900	0.8350	0.8750	0.8750	32,400
13 Apr 2023	0.8500	0.8890	0.8450	0.8450	0.8450	24,700
12 Apr 2023	0.8800	0.8900	0.8600	0.8600	0.8600	17,000
11 Apr 2023	0.8500	0.8930	0.8500	0.8900	0.8900	14,700
10 Apr 2023	0.9200	0.9200	0.8370	0.8780	0.8780	17,300
06 Apr 2023	0.8710	0.8710	0.8300	0.8630	0.8630	22,500
05 Apr 2023	0.8320	0.8940	0.8320	0.8500	0.8500	14,800
04 Apr 2023	0.8950	0.8950	0.8320	0.8450	0.8450	18,400
03 Apr 2023	0.9120	0.9120	0.8580	0.9090	0.9090	35,900
31 Mar 2023	0.8800	0.9200	0.8800	0.9110	0.9110	35,200
30 Mar 2023	0.8930	0.8990	0.8880	0.8990	0.8990	10,800
29 Mar 2023	0.9000	0.9170	0.8800	0.8850	0.8850	30,000
28 Mar 2023	0.8800	0.9500	0.8700	0.8800	0.8800	11,400
27 Mar 2023	0.9200	0.9200	0.8570	0.8700	0.8700	16,400
24 Mar 2023	0.8310	0.8890	0.8300	0.8540	0.8540	19,400
23 Mar 2023	0.9100	0.9200	0.8470	0.8870	0.8870	31,400
22 Mar 2023	0.9100	0.9560	0.8800	0.9100	0.9100	15,800
21 Mar 2023	0.8800	0.9180	0.8800	0.9000	0.9000	13,000
20 Mar 2023	0.9200	0.9200	0.8800	0.8850	0.8850	31,600
17 Mar 2023	1.0000	1.0000	0.9000	0.9000	0.9000	116,000
16 Mar 2023	1.0000	1.0200	0.9550	0.9900	0.9900	81,500
15 Mar 2023	1.0100	1.0710	1.0000	1.0000	1.0000	42,400
14 Mar 2023	1.0500	1.1090	1.0300	1.0300	1.0300	21,300
13 Mar 2023	1.0600	1.0700	1.0200	1.0500	1.0500	23,400
10 Mar 2023	1.0750	1.0800	1.0400	1.0650	1.0650	50,700
09 Mar 2023	1.1400	1.1400	1.0600	1.0600	1.0600	38,600
08 Mar 2023	1.1300	1.1300	1.0900	1.1100	1.1100	40,900
07 Mar 2023	1.1200	1.1600	1.1000	1.1500	1.1500	48,900
06 Mar 2023	1.1500	1.1600	1.1200	1.1300	1.1300	78,000
03 Mar 2023	1.1800	1.1800	1.1300	1.1400	1.1400	29,200
02 Mar 2023	1.1500	1.1800	1.1000	1.1800	1.1800	49,500
01 Mar 2023	1.1800	1.1800	1.1100	1.1500	1.1500	42,100
28 Feb 2023	1.2100	1.2100	1.1300	1.1300	1.1300	45,100
27 Feb 2023	1.1500	1.2400	1.1500	1.2000	1.2000	49,500
24 Feb 2023	1.1400	1.1900	1.1330	1.1800	1.1800	38,400
23 Feb 2023	1.2300	1.3000	1.1100	1.1800	1.1800	132,400
22 Feb 2023	1.2100	1.2600	1.1700	1.1900	1.1900	56,900
21 Feb 2023	1.2500	1.3100	1.2200	1.2200	1.2200	57,700
17 Feb 2023	1.2600	1.3200	1.2500	1.2600	1.2600	75,200
16 Feb 2023	1.2900	1.3200	1.2900	1.2900	1.2900	34,800
15 Feb 2023	1.3700	1.3700	1.2700	1.3000	1.3000	59,400
14 Feb 2023	1.2700	1.3900	1.2500	1.3690	1.3690	149,400
13 Feb 2023	1.2500	1.3000	1.2500	1.2700	1.2700	37,100
10 Feb 2023	1.3000	1.3000	1.2500	1.2600	1.2600	67,100
09 Feb 2023	1.3900	1.4500	1.2000	1.3100	1.3100	243,200
08 Feb 2023	1.3700	1.4700	1.3300	1.3900	1.3900	99,500
07 Feb 2023	1.4300	1.4700	1.3400	1.3900	1.3900	185,600
06 Feb 2023	1.6300	1.6300	1.4000	1.4700	1.4700	357,200
03 Feb 2023	1.4600	1.6480	1.4100	1.5150	1.5150	751,500
02 Feb 2023	1.4400	1.5100	1.4100	1.4400	1.4400	201,500
01 Feb 2023	1.3900	1.4100	1.3500	1.3800	1.3800	70,300
31 Jan 2023	1.3400	1.4000	1.3400	1.3600	1.3600	47,000
30 Jan 2023	1.3900	1.3900	1.3300	1.3400	1.3400	76,100
27 Jan 2023	1.4500	1.5000	1.3000	1.3600	1.3600	130,300
26 Jan 2023	1.4800	1.5400	1.4200	1.4600	1.4600	110,100
25 Jan 2023	1.4900	1.5670	1.4500	1.5050	1.5050	85,500
24 Jan 2023	1.5700	1.6000	1.4600	1.4700	1.4700	207,000
23 Jan 2023	1.4500	1.6200	1.4300	1.5500	1.5500	435,600
20 Jan 2023	1.3500	1.5200	1.3500	1.4600	1.4600	161,000
19 Jan 2023	1.4400	1.4400	1.3200	1.3300	1.3300	205,200
18 Jan 2023	1.5000	1.5250	1.3500	1.3900	1.3900	243,300
17 Jan 2023	1.4500	1.5300	1.3700	1.5000	1.5000	479,000
13 Jan 2023	1.3400	1.4100	1.3200	1.3800	1.3800	82,500
12 Jan 2023	1.3900	1.4100	1.3300	1.3800	1.3800	117,300
11 Jan 2023	1.4000	1.4000	1.3000	1.3400	1.3400	174,900
10 Jan 2023	1.3000	1.3900	1.2500	1.3700	1.3700	186,700
09 Jan 2023	1.3000	1.3300	1.2500	1.2900	1.2900	150,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...