Singapore markets open in 7 hours 38 minutes

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5305+0.0155 (+1.02%)
As of 12:05PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.63001.63001.50201.53051.5305140,083
03 Feb 20231.46001.64801.41001.51501.5150743,900
02 Feb 20231.44001.51001.41001.44001.4400201,500
01 Feb 20231.39001.41001.35001.38001.380070,300
31 Jan 20231.34001.40001.34001.36001.360047,000
30 Jan 20231.39001.39001.33001.34001.340076,100
27 Jan 20231.45001.50001.30001.36001.3600129,800
26 Jan 20231.48001.54001.42001.46001.4600110,100
25 Jan 20231.49001.56701.45001.50501.505085,500
24 Jan 20231.57001.60001.46001.47001.4700207,000
23 Jan 20231.45001.62001.43001.55001.5500435,600
20 Jan 20231.35001.52001.35001.46001.4600161,000
19 Jan 20231.44001.44001.32001.33001.3300205,200
18 Jan 20231.50001.52501.35001.39001.3900243,300
17 Jan 20231.45001.53001.37001.50001.5000479,000
13 Jan 20231.34001.41001.32001.38001.380082,000
12 Jan 20231.39001.41001.33001.38001.3800117,300
11 Jan 20231.40001.40001.30001.34001.3400174,900
10 Jan 20231.30001.39001.25001.37001.3700186,700
09 Jan 20231.30001.33001.25001.29001.2900150,300
06 Jan 20231.48001.48001.20001.30801.3080297,300
05 Jan 20231.48001.49001.38001.46001.4600137,800
04 Jan 20231.45001.48501.28001.46001.4600408,000
03 Jan 20231.10001.85001.10001.58001.58002,303,800
30 Dec 20221.19001.21001.14001.15501.155064,000
29 Dec 20221.01001.23001.01001.20001.2000143,000
28 Dec 20221.05601.08901.00001.02001.020068,200
27 Dec 20221.11001.11001.02001.05001.050097,100
23 Dec 20221.20001.23901.11201.13001.130048,600
22 Dec 20221.16301.20001.10001.20001.200085,500
21 Dec 20221.20001.21001.15001.16001.160044,200
20 Dec 20221.38001.44001.10001.18001.1800246,700
19 Dec 20221.65001.65001.45001.45001.450073,400
16 Dec 20221.62001.62601.53001.57001.570051,000
15 Dec 20221.58001.66801.58001.63001.630045,500
14 Dec 20221.63001.64001.58001.60001.600045,300
13 Dec 20221.62001.66001.57001.62001.620044,700
12 Dec 20221.63001.74001.60001.60001.600075,200
09 Dec 20221.67001.67001.61001.64001.640043,700
08 Dec 20221.72001.74001.65001.67001.670048,900
07 Dec 20221.66001.73001.65001.69001.6900110,800
06 Dec 20221.74001.75001.65001.69001.690077,400
05 Dec 20221.82001.82001.71501.73001.7300124,500
02 Dec 20221.71001.78001.70001.78001.780099,900
01 Dec 20221.75001.79001.71101.77001.770048,400
30 Nov 20221.76001.81001.71001.79001.7900140,800
29 Nov 20221.72001.80001.72001.77001.770076,000
28 Nov 20221.77001.79001.72001.75001.750055,700
25 Nov 20221.72001.81001.71501.76001.760051,000
23 Nov 20221.69001.75001.69001.75001.750094,800
22 Nov 20221.70001.70001.60001.69001.6900113,500
21 Nov 20221.67001.72001.64001.69001.690068,600
18 Nov 20221.66001.74001.65001.69501.695072,100
17 Nov 20221.76001.82001.60001.65001.6500212,500
16 Nov 20221.84001.90901.72001.75001.7500172,400
15 Nov 20221.88001.96001.82001.86001.8600197,600
14 Nov 20221.81001.96001.81001.85001.8500219,500
11 Nov 20221.87001.93001.76001.84001.8400190,200
10 Nov 20221.61001.96001.61001.85001.8500825,600
09 Nov 20221.76001.80001.57001.58001.5800323,300
08 Nov 20221.88001.94001.76001.80001.8000260,600
07 Nov 20221.94001.99001.86001.91001.9100446,200
04 Nov 20222.20002.25002.03002.05002.0500350,100
03 Nov 20222.19002.39002.10002.24002.2400420,600
02 Nov 20222.40002.40002.20002.23002.2300525,900
01 Nov 20222.65002.72002.42002.44002.4400513,700
31 Oct 20222.63002.78002.53002.69002.6900497,300
28 Oct 20222.72002.79002.65002.68002.6800417,500
27 Oct 20222.87002.90002.70002.71002.7100353,200
26 Oct 20222.92003.01002.85002.88002.8800691,000
25 Oct 20223.02003.08002.90003.00003.0000627,300
24 Oct 20223.03003.10002.83003.09003.0900577,500
21 Oct 20223.34003.44002.93003.00003.00003,342,700
20 Oct 20223.02003.19002.90003.07003.0700444,500
19 Oct 20222.94003.27002.63003.24003.24001,217,400
18 Oct 20223.07003.12002.93003.00003.0000532,000
17 Oct 20222.99003.04502.82002.94002.9400584,600
14 Oct 20223.22003.33002.90002.95002.95002,123,800
13 Oct 20222.90003.04002.83002.97002.9700745,600
12 Oct 20223.31003.46002.97003.11003.11004,356,100
11 Oct 20223.16003.18002.85703.09003.09001,083,700
10 Oct 20223.47003.49003.11003.17003.17001,428,300
07 Oct 20224.06004.47003.63003.64003.640036,432,800
06 Oct 20223.35003.60003.20003.31003.31001,644,700
05 Oct 20223.71003.79003.22003.31003.31001,392,700
04 Oct 20224.14004.30003.62003.67003.67002,319,500
03 Oct 20223.51004.13003.30004.02004.02009,077,500
30 Sept 20223.27003.75003.15003.39003.39003,985,900
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 20222.91002.91002.58002.66002.66001,376,400
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 20225.64005.69004.30004.31004.31008,241,200
15 Sept 202212.010012.08008.760010.390010.39004,235,700
14 Sept 202227.390028.490010.750011.430011.43008,846,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...