Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,626.27 +2,049.19 (+5.18%) CMC Crypto 200
856.12 +64.56 (+8.16%)
Aditxt, Inc. (ADTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 3.6200 | 3.9400 | 3.3000 | 3.4000 | 3.4000 | 541,400 |
| 30 Nov 2023 | 4.6500 | 5.3000 | 3.5300 | 3.9700 | 3.9700 | 7,175,400 |
| 29 Nov 2023 | 3.5000 | 3.5770 | 3.3000 | 3.5000 | 3.5000 | 199,800 |
| 28 Nov 2023 | 3.4800 | 3.5600 | 3.3100 | 3.5000 | 3.5000 | 34,000 |
| 27 Nov 2023 | 3.8500 | 3.8500 | 3.3400 | 3.5500 | 3.5500 | 90,800 |
| 24 Nov 2023 | 3.5800 | 3.6500 | 3.4100 | 3.6300 | 3.6300 | 25,000 |
| 22 Nov 2023 | 3.5000 | 3.6100 | 3.3600 | 3.4100 | 3.4100 | 22,200 |
| 21 Nov 2023 | 3.6900 | 3.6900 | 3.2730 | 3.4600 | 3.4600 | 61,900 |
| 20 Nov 2023 | 3.6000 | 3.8000 | 3.5100 | 3.5700 | 3.5700 | 40,000 |
| 17 Nov 2023 | 3.6500 | 3.9700 | 3.4600 | 3.5000 | 3.5000 | 88,600 |
| 16 Nov 2023 | 4.6000 | 4.6000 | 3.8300 | 3.9400 | 3.9400 | 80,700 |
| 15 Nov 2023 | 4.3600 | 5.1600 | 4.2800 | 4.5600 | 4.5600 | 115,100 |
| 14 Nov 2023 | 4.2200 | 7.0000 | 4.2100 | 4.8300 | 4.8300 | 1,291,500 |
| 13 Nov 2023 | 4.3800 | 4.3900 | 4.0800 | 4.1700 | 4.1700 | 27,300 |
| 10 Nov 2023 | 4.5600 | 4.5600 | 4.0800 | 4.1700 | 4.1700 | 73,000 |
| 09 Nov 2023 | 4.9300 | 5.1500 | 4.3000 | 4.3590 | 4.3590 | 32,500 |
| 08 Nov 2023 | 5.9000 | 6.0700 | 4.8580 | 5.0100 | 5.0100 | 55,600 |
| 07 Nov 2023 | 6.1800 | 6.2910 | 5.8200 | 5.9500 | 5.9500 | 43,300 |
| 06 Nov 2023 | 6.7200 | 6.9000 | 6.0000 | 6.1500 | 6.1500 | 48,900 |
| 03 Nov 2023 | 7.0520 | 7.1900 | 6.4100 | 6.5300 | 6.5300 | 28,400 |
| 02 Nov 2023 | 7.0500 | 7.5400 | 6.6700 | 6.9200 | 6.9200 | 52,700 |
| 01 Nov 2023 | 6.9000 | 7.7900 | 6.7000 | 6.9100 | 6.9100 | 48,900 |
| 31 Oct 2023 | 6.5100 | 6.9500 | 6.5070 | 6.7500 | 6.7500 | 28,600 |
| 30 Oct 2023 | 7.4800 | 7.4800 | 6.5100 | 6.5920 | 6.5920 | 20,100 |
| 27 Oct 2023 | 7.0800 | 7.5310 | 7.0000 | 7.1400 | 7.1400 | 9,700 |
| 26 Oct 2023 | 7.6200 | 7.9350 | 7.0800 | 7.2000 | 7.2000 | 55,400 |
| 25 Oct 2023 | 8.1200 | 8.2400 | 7.4800 | 7.8600 | 7.8600 | 43,900 |
| 24 Oct 2023 | 8.0700 | 8.8800 | 8.0700 | 8.0800 | 8.0800 | 44,900 |
| 23 Oct 2023 | 9.0200 | 9.0300 | 8.3000 | 8.3000 | 8.3000 | 46,600 |
| 20 Oct 2023 | 9.4200 | 9.9400 | 9.0500 | 9.0500 | 9.0500 | 35,800 |
| 19 Oct 2023 | 10.2400 | 10.7000 | 9.4800 | 9.5800 | 9.5800 | 46,400 |
| 18 Oct 2023 | 10.2000 | 13.0000 | 9.4930 | 10.2000 | 10.2000 | 408,500 |
| 17 Oct 2023 | 9.8500 | 10.7600 | 9.8500 | 9.9600 | 9.9600 | 91,800 |
| 16 Oct 2023 | 10.0000 | 10.8900 | 9.7850 | 9.8100 | 9.8100 | 102,100 |
| 13 Oct 2023 | 10.2400 | 11.3460 | 10.0200 | 10.0200 | 10.0200 | 63,300 |
| 12 Oct 2023 | 10.4500 | 13.7000 | 10.3700 | 10.3700 | 10.3700 | 163,300 |
| 11 Oct 2023 | 10.6000 | 11.0280 | 10.4700 | 10.6450 | 10.6450 | 39,900 |
| 10 Oct 2023 | 11.5100 | 11.8100 | 10.4000 | 10.4100 | 10.4100 | 52,300 |
| 09 Oct 2023 | 11.7900 | 12.3600 | 11.4500 | 11.4500 | 11.4500 | 36,200 |
| 06 Oct 2023 | 11.5000 | 12.9200 | 11.5000 | 12.1500 | 12.1500 | 56,900 |
| 05 Oct 2023 | 12.0700 | 14.1000 | 11.6910 | 11.7800 | 11.7800 | 84,700 |
| 04 Oct 2023 | 11.7200 | 12.3000 | 11.2600 | 12.1900 | 12.1900 | 45,500 |
| 03 Oct 2023 | 11.6200 | 13.5000 | 11.2000 | 11.5000 | 11.5000 | 78,200 |
| 02 Oct 2023 | 12.1500 | 12.9960 | 11.7700 | 11.9400 | 11.9400 | 48,500 |
| 29 Sept 2023 | 13.3200 | 14.1100 | 12.4900 | 12.4900 | 12.4900 | 149,200 |
| 28 Sept 2023 | 13.9900 | 24.0000 | 13.3300 | 13.5900 | 13.5900 | 613,200 |
| 27 Sept 2023 | 12.2000 | 15.8800 | 12.1000 | 13.0400 | 13.0400 | 166,700 |
| 26 Sept 2023 | 15.4440 | 15.6000 | 12.6200 | 13.0300 | 13.0300 | 82,800 |
| 25 Sept 2023 | 16.9400 | 17.3500 | 14.7750 | 15.3300 | 15.3300 | 43,700 |
| 22 Sept 2023 | 17.4000 | 22.5000 | 15.6100 | 18.0900 | 18.0900 | 236,800 |
| 21 Sept 2023 | 18.5600 | 18.5600 | 17.3900 | 17.9900 | 17.9900 | 19,000 |
| 20 Sept 2023 | 18.0200 | 18.9800 | 17.6300 | 17.9700 | 17.9700 | 35,700 |
| 19 Sept 2023 | 17.5800 | 22.0000 | 17.5000 | 18.2500 | 18.2500 | 253,700 |
| 18 Sept 2023 | 19.0200 | 19.2500 | 17.5090 | 18.1900 | 18.1900 | 30,500 |
| 15 Sept 2023 | 20.1700 | 21.9400 | 17.8010 | 19.5200 | 19.5200 | 129,200 |
| 14 Sept 2023 | 22.2600 | 24.4100 | 18.8000 | 20.4600 | 20.4600 | 129,100 |
| 13 Sept 2023 | 22.4400 | 27.8200 | 22.0610 | 22.9100 | 22.9100 | 219,200 |
| 12 Sept 2023 | 25.9400 | 25.9400 | 21.8200 | 22.8900 | 22.8900 | 105,200 |
| 11 Sept 2023 | 28.4400 | 30.0000 | 25.1200 | 25.5000 | 25.5000 | 106,400 |
| 08 Sept 2023 | 28.1700 | 35.9000 | 27.4300 | 28.5000 | 28.5000 | 331,200 |
| 07 Sept 2023 | 33.0900 | 35.7400 | 27.1500 | 29.4300 | 29.4300 | 246,000 |
| 06 Sept 2023 | 37.3100 | 41.2750 | 32.0000 | 32.9500 | 32.9500 | 543,100 |
| 05 Sept 2023 | 36.0000 | 43.7530 | 29.4500 | 36.8000 | 36.8000 | 667,200 |
| 01 Sept 2023 | 33.0000 | 53.7500 | 25.0100 | 41.3600 | 41.3600 | 1,775,000 |
| 31 Aug 2023 | 9.6900 | 68.0800 | 9.3000 | 55.0000 | 55.0000 | 1,710,200 |
| 30 Aug 2023 | 10.7200 | 13.6700 | 9.0810 | 9.8000 | 9.8000 | 467,100 |
| 29 Aug 2023 | 7.9500 | 10.2200 | 7.5810 | 8.7000 | 8.7000 | 163,400 |
| 28 Aug 2023 | 9.1000 | 9.1000 | 7.3400 | 7.6200 | 7.6200 | 161,100 |
| 25 Aug 2023 | 9.4000 | 10.1300 | 9.0800 | 9.1100 | 9.1100 | 156,900 |
| 24 Aug 2023 | 11.2300 | 11.7200 | 9.2410 | 9.8600 | 9.8600 | 189,300 |
| 23 Aug 2023 | 9.8000 | 14.4600 | 9.7800 | 10.5600 | 10.5600 | 515,600 |
| 22 Aug 2023 | 11.2400 | 11.8700 | 9.9200 | 10.0100 | 10.0100 | 59,100 |
| 21 Aug 2023 | 13.8800 | 14.8500 | 11.9900 | 12.0000 | 12.0000 | 145,500 |
| 18 Aug 2023 | 18.0000 | 26.5100 | 16.3100 | 16.9000 | 16.9000 | 3,100,500 |
| 18 Aug 2023 | 1:40 Stock split | |||||
| 17 Aug 2023 | 12.1200 | 19.8000 | 11.4400 | 16.0000 | 16.0000 | 340,050 |
| 16 Aug 2023 | 12.0000 | 12.2000 | 11.4000 | 12.1600 | 12.1600 | 1,255 |
| 15 Aug 2023 | 12.8000 | 12.8000 | 11.4400 | 12.2000 | 12.2000 | 4,763 |
| 14 Aug 2023 | 12.2800 | 13.2000 | 12.2800 | 12.8400 | 12.8400 | 1,930 |
| 11 Aug 2023 | 13.6000 | 13.6000 | 12.8000 | 13.1200 | 13.1200 | 2,335 |
| 10 Aug 2023 | 14.3200 | 14.3200 | 13.4800 | 13.6800 | 13.6800 | 2,170 |
| 09 Aug 2023 | 14.8000 | 15.0400 | 14.2000 | 14.4800 | 14.4800 | 985 |
| 08 Aug 2023 | 15.2400 | 15.2400 | 14.0800 | 14.8000 | 14.8000 | 1,195 |
| 07 Aug 2023 | 15.2000 | 16.0000 | 15.0000 | 15.0400 | 15.0400 | 2,800 |
| 04 Aug 2023 | 16.0000 | 16.2000 | 15.2000 | 15.5600 | 15.5600 | 2,140 |
| 03 Aug 2023 | 16.8000 | 16.8000 | 15.2000 | 15.8000 | 15.8000 | 3,595 |
| 02 Aug 2023 | 15.7200 | 16.2400 | 15.6000 | 15.8400 | 15.8400 | 2,015 |
| 01 Aug 2023 | 16.0000 | 16.4000 | 15.7200 | 16.2400 | 16.2400 | 2,963 |
| 31 Jul 2023 | 16.0000 | 16.0000 | 15.6800 | 15.9200 | 15.9200 | 710 |
| 28 Jul 2023 | 15.6400 | 16.3600 | 15.6000 | 16.0000 | 16.0000 | 1,465 |
| 27 Jul 2023 | 15.8000 | 16.0000 | 15.6000 | 15.6000 | 15.6000 | 1,380 |
| 26 Jul 2023 | 16.0000 | 16.3600 | 15.6000 | 15.8000 | 15.8000 | 1,238 |
| 25 Jul 2023 | 16.0000 | 16.3600 | 15.6800 | 16.0000 | 16.0000 | 868 |
| 24 Jul 2023 | 16.4000 | 16.6800 | 15.6800 | 15.6800 | 15.6800 | 2,165 |
| 21 Jul 2023 | 17.1600 | 17.1600 | 16.0800 | 16.3200 | 16.3200 | 1,690 |
| 20 Jul 2023 | 17.1200 | 17.2000 | 16.2000 | 16.8000 | 16.8000 | 1,255 |
| 19 Jul 2023 | 17.1200 | 17.5600 | 16.6000 | 17.1200 | 17.1200 | 1,723 |
| 18 Jul 2023 | 16.8000 | 17.5600 | 16.7200 | 17.1600 | 17.1600 | 1,793 |
| 17 Jul 2023 | 16.8400 | 17.2000 | 16.4400 | 17.0000 | 17.0000 | 2,743 |
| 14 Jul 2023 | 17.6000 | 17.6000 | 16.8000 | 17.0000 | 17.0000 | 6,273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.