Singapore markets close in 22 minutes

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.3900+0.0100 (+0.30%)
At close: 04:00PM EDT
3.3800 -0.01 (-0.29%)
Pre-market: 04:31AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.27003.75003.15003.39003.39003,976,300
29 Sept 20223.36004.12003.25003.38003.380025,299,900
28 Sept 20223.16003.30002.97503.06003.06001,271,100
27 Sept 20222.92003.35002.71003.25003.25003,235,300
26 Sept 20223.17003.63002.92003.05003.050032,065,300
23 Sept 20222.91002.91002.58002.66002.66001,362,900
22 Sept 20223.60003.67003.07103.08003.08001,747,200
21 Sept 20224.10004.15003.52003.60003.60001,259,200
20 Sept 20224.10004.40003.82004.19004.19002,765,500
19 Sept 20224.40004.67003.83004.34004.34002,932,400
16 Sept 20225.64005.69004.30004.31004.31008,193,800
15 Sept 202212.010012.08008.760010.390010.39004,235,700
14 Sept 202227.390028.490010.750011.430011.43008,846,100
14 Sept 20221:50 Stock split
13 Sept 20228.450020.20007.600018.500018.50004,907,824
12 Sept 202210.050012.45008.20008.65008.6500928,122
09 Sept 20227.000011.00006.90009.60009.6000526,766
08 Sept 20227.00007.15006.80007.00007.00009,212
07 Sept 20226.50007.70006.25007.00007.000062,956
06 Sept 20227.05007.10006.40006.40006.400040,612
02 Sept 20227.50007.50007.00007.05007.050022,092
01 Sept 20227.75007.85007.05007.20007.200023,236
31 Aug 20228.15008.15007.50007.65007.650011,568
30 Aug 20227.85007.95007.65007.70007.70008,408
29 Aug 20227.90008.20007.80007.80007.800028,016
26 Aug 20228.30008.40007.90007.90007.900031,768
25 Aug 20228.50009.00008.25008.30008.300025,676
24 Aug 20228.30008.55008.15008.35008.350015,308
23 Aug 20228.15008.75008.15008.35008.350011,724
22 Aug 20229.45009.45008.05008.35008.350035,938
19 Aug 20228.05009.75007.75009.50009.500096,470
18 Aug 20228.20008.50008.00008.00008.000032,204
17 Aug 20228.75008.75008.15008.20008.200015,038
16 Aug 20228.25008.95008.00008.50008.500025,302
15 Aug 20228.15008.70008.10008.50008.500021,996
12 Aug 20229.00009.30008.50008.75008.750040,756
11 Aug 20228.05008.85008.05008.50008.500044,862
10 Aug 20227.95008.50007.85008.05008.050022,422
09 Aug 20228.70008.70007.75007.85007.850056,592
08 Aug 20228.90008.90008.05008.20008.200025,306
05 Aug 20228.50008.90008.50008.55008.550015,002
04 Aug 20228.20008.90008.20008.50008.500030,864
03 Aug 20227.65009.00007.65008.25008.250049,436
02 Aug 20227.65008.00007.50007.65007.650028,320
01 Aug 20228.00008.05007.50007.65007.650022,582
29 Jul 20227.80008.35007.50007.90007.900024,710
28 Jul 20228.10008.10007.65007.80007.800036,656
27 Jul 20227.70007.85007.50007.65007.650037,872
26 Jul 20228.50008.50007.50007.60007.600053,320
25 Jul 20228.50009.00008.00008.10008.100043,192
22 Jul 20229.250010.50008.65008.65008.650057,634
21 Jul 20229.00009.50008.65009.40009.400053,878
20 Jul 20228.75009.70008.55009.25009.250075,354
19 Jul 20228.00009.40008.00009.00009.0000136,750
18 Jul 20228.10009.05008.00008.50008.500081,444
15 Jul 20228.65008.80008.25008.70008.700076,952
14 Jul 20229.00009.15008.25008.45008.4500159,792
13 Jul 20229.50009.50008.50008.65008.6500132,652
12 Jul 20229.200010.40008.55009.75009.7500185,506
11 Jul 202211.200011.20009.200010.000010.0000428,386
08 Jul 202212.500017.200011.750012.000012.00003,729,682
07 Jul 20227.70008.15007.45008.00008.000055,750
06 Jul 20227.10008.50007.00007.55007.5500149,564
05 Jul 20227.40007.50006.50006.95006.950057,402
01 Jul 20227.25008.00007.05007.30007.3000108,052
30 Jun 20227.10008.50007.00007.15007.1500200,936
29 Jun 20227.250013.20007.250010.000010.0000558,556
28 Jun 20227.60007.90007.10007.15007.150052,738
27 Jun 20228.40008.40007.50007.80007.800050,648
24 Jun 20227.30008.40007.00007.65007.6500155,722
23 Jun 20226.65007.40006.30007.30007.3000249,570
22 Jun 20227.50008.65006.20006.65006.6500202,406
21 Jun 20227.25007.45006.95006.95006.950029,576
17 Jun 20228.00008.20006.95006.95006.950070,310
16 Jun 20229.45009.45007.80007.95007.950059,236
15 Jun 202212.500013.00008.95008.95008.950077,932
14 Jun 202210.500015.850010.300012.400012.4000136,760
13 Jun 202213.000013.50009.800010.050010.050023,128
10 Jun 202214.450017.000013.500013.700013.700012,074
09 Jun 202214.700017.500013.500014.900014.900028,802
08 Jun 202212.800015.250012.750015.000015.00008,484
07 Jun 202215.500015.500013.550014.150014.15007,214
06 Jun 202214.550014.750014.050014.450014.45002,260
03 Jun 202214.550015.000014.500014.750014.75005,168
02 Jun 202215.000015.000013.150014.500014.50008,396
01 Jun 202214.500015.750013.750014.550014.55005,486
31 May 202214.050014.700013.500014.150014.15003,508
27 May 202213.000014.800013.000014.500014.50004,452
26 May 202214.000014.000012.800013.550013.55002,498
25 May 202214.000014.000012.650012.900012.90005,464
24 May 202213.400014.000012.550012.950012.95006,568
23 May 202214.200014.450013.000013.500013.50002,444
20 May 202213.500015.150012.850013.500013.50004,496
19 May 202213.250014.000013.250013.500013.50004,088
18 May 202213.500013.750012.650012.650012.65002,998
17 May 202214.500016.150012.050013.450013.450034,418
16 May 202214.500015.600014.000014.750014.75004,446
13 May 202213.450015.150013.450014.550014.55003,956
12 May 202214.600015.000012.550013.550013.55008,682
11 May 202215.900016.000014.600015.050015.05004,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...