Singapore markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.4000-0.5700 (-14.36%)
At close: 04:00PM EST
3.3900 -0.01 (-0.29%)
Pre-market: 09:28AM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20233.62003.94003.30003.40003.4000541,400
30 Nov 20234.65005.30003.53003.97003.97007,175,400
29 Nov 20233.50003.57703.30003.50003.5000199,800
28 Nov 20233.48003.56003.31003.50003.500034,000
27 Nov 20233.85003.85003.34003.55003.550090,800
24 Nov 20233.58003.65003.41003.63003.630025,000
22 Nov 20233.50003.61003.36003.41003.410022,200
21 Nov 20233.69003.69003.27303.46003.460061,900
20 Nov 20233.60003.80003.51003.57003.570040,000
17 Nov 20233.65003.97003.46003.50003.500088,600
16 Nov 20234.60004.60003.83003.94003.940080,700
15 Nov 20234.36005.16004.28004.56004.5600115,100
14 Nov 20234.22007.00004.21004.83004.83001,291,500
13 Nov 20234.38004.39004.08004.17004.170027,300
10 Nov 20234.56004.56004.08004.17004.170073,000
09 Nov 20234.93005.15004.30004.35904.359032,500
08 Nov 20235.90006.07004.85805.01005.010055,600
07 Nov 20236.18006.29105.82005.95005.950043,300
06 Nov 20236.72006.90006.00006.15006.150048,900
03 Nov 20237.05207.19006.41006.53006.530028,400
02 Nov 20237.05007.54006.67006.92006.920052,700
01 Nov 20236.90007.79006.70006.91006.910048,900
31 Oct 20236.51006.95006.50706.75006.750028,600
30 Oct 20237.48007.48006.51006.59206.592020,100
27 Oct 20237.08007.53107.00007.14007.14009,700
26 Oct 20237.62007.93507.08007.20007.200055,400
25 Oct 20238.12008.24007.48007.86007.860043,900
24 Oct 20238.07008.88008.07008.08008.080044,900
23 Oct 20239.02009.03008.30008.30008.300046,600
20 Oct 20239.42009.94009.05009.05009.050035,800
19 Oct 202310.240010.70009.48009.58009.580046,400
18 Oct 202310.200013.00009.493010.200010.2000408,500
17 Oct 20239.850010.76009.85009.96009.960091,800
16 Oct 202310.000010.89009.78509.81009.8100102,100
13 Oct 202310.240011.346010.020010.020010.020063,300
12 Oct 202310.450013.700010.370010.370010.3700163,300
11 Oct 202310.600011.028010.470010.645010.645039,900
10 Oct 202311.510011.810010.400010.410010.410052,300
09 Oct 202311.790012.360011.450011.450011.450036,200
06 Oct 202311.500012.920011.500012.150012.150056,900
05 Oct 202312.070014.100011.691011.780011.780084,700
04 Oct 202311.720012.300011.260012.190012.190045,500
03 Oct 202311.620013.500011.200011.500011.500078,200
02 Oct 202312.150012.996011.770011.940011.940048,500
29 Sept 202313.320014.110012.490012.490012.4900149,200
28 Sept 202313.990024.000013.330013.590013.5900613,200
27 Sept 202312.200015.880012.100013.040013.0400166,700
26 Sept 202315.444015.600012.620013.030013.030082,800
25 Sept 202316.940017.350014.775015.330015.330043,700
22 Sept 202317.400022.500015.610018.090018.0900236,800
21 Sept 202318.560018.560017.390017.990017.990019,000
20 Sept 202318.020018.980017.630017.970017.970035,700
19 Sept 202317.580022.000017.500018.250018.2500253,700
18 Sept 202319.020019.250017.509018.190018.190030,500
15 Sept 202320.170021.940017.801019.520019.5200129,200
14 Sept 202322.260024.410018.800020.460020.4600129,100
13 Sept 202322.440027.820022.061022.910022.9100219,200
12 Sept 202325.940025.940021.820022.890022.8900105,200
11 Sept 202328.440030.000025.120025.500025.5000106,400
08 Sept 202328.170035.900027.430028.500028.5000331,200
07 Sept 202333.090035.740027.150029.430029.4300246,000
06 Sept 202337.310041.275032.000032.950032.9500543,100
05 Sept 202336.000043.753029.450036.800036.8000667,200
01 Sept 202333.000053.750025.010041.360041.36001,775,000
31 Aug 20239.690068.08009.300055.000055.00001,710,200
30 Aug 202310.720013.67009.08109.80009.8000467,100
29 Aug 20237.950010.22007.58108.70008.7000163,400
28 Aug 20239.10009.10007.34007.62007.6200161,100
25 Aug 20239.400010.13009.08009.11009.1100156,900
24 Aug 202311.230011.72009.24109.86009.8600189,300
23 Aug 20239.800014.46009.780010.560010.5600515,600
22 Aug 202311.240011.87009.920010.010010.010059,100
21 Aug 202313.880014.850011.990012.000012.0000145,500
18 Aug 202318.000026.510016.310016.900016.90003,100,500
18 Aug 20231:40 Stock split
17 Aug 202312.120019.800011.440016.000016.0000340,050
16 Aug 202312.000012.200011.400012.160012.16001,255
15 Aug 202312.800012.800011.440012.200012.20004,763
14 Aug 202312.280013.200012.280012.840012.84001,930
11 Aug 202313.600013.600012.800013.120013.12002,335
10 Aug 202314.320014.320013.480013.680013.68002,170
09 Aug 202314.800015.040014.200014.480014.4800985
08 Aug 202315.240015.240014.080014.800014.80001,195
07 Aug 202315.200016.000015.000015.040015.04002,800
04 Aug 202316.000016.200015.200015.560015.56002,140
03 Aug 202316.800016.800015.200015.800015.80003,595
02 Aug 202315.720016.240015.600015.840015.84002,015
01 Aug 202316.000016.400015.720016.240016.24002,963
31 Jul 202316.000016.000015.680015.920015.9200710
28 Jul 202315.640016.360015.600016.000016.00001,465
27 Jul 202315.800016.000015.600015.600015.60001,380
26 Jul 202316.000016.360015.600015.800015.80001,238
25 Jul 202316.000016.360015.680016.000016.0000868
24 Jul 202316.400016.680015.680015.680015.68002,165
21 Jul 202317.160017.160016.080016.320016.32001,690
20 Jul 202317.120017.200016.200016.800016.80001,255
19 Jul 202317.120017.560016.600017.120017.12001,723
18 Jul 202316.800017.560016.720017.160017.16001,793
17 Jul 202316.840017.200016.440017.000017.00002,743
14 Jul 202317.600017.600016.800017.000017.00006,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...