Singapore markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1530+0.0070 (+4.79%)
At close: 04:00PM EDT
0.1575 +0.00 (+2.94%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.14600.16800.14000.15300.15307,773,200
23 Jun 20220.13300.14800.12600.14600.146012,478,500
22 Jun 20220.15000.17300.12400.13300.133010,120,300
21 Jun 20220.14500.14900.13900.13900.13901,478,800
17 Jun 20220.16000.16400.13900.13900.13903,445,200
16 Jun 20220.18900.18900.15600.15900.15902,961,800
15 Jun 20220.25000.26000.17900.17900.17903,896,600
14 Jun 20220.21000.31700.20600.24800.24806,838,000
13 Jun 20220.26000.27000.19600.20100.20101,156,400
10 Jun 20220.28900.34000.27000.27400.2740603,700
09 Jun 20220.29400.35000.27000.29800.29801,440,100
08 Jun 20220.25600.30500.25500.30000.3000424,200
07 Jun 20220.31000.31000.27100.28300.2830360,700
06 Jun 20220.29100.29500.28100.28900.2890113,000
03 Jun 20220.29100.30000.29000.29500.2950258,100
02 Jun 20220.30000.30000.26300.29000.2900419,800
01 Jun 20220.29000.31500.27500.29100.2910274,300
31 May 20220.28100.29400.27000.28300.2830175,400
27 May 20220.26000.29600.26000.29000.2900222,600
26 May 20220.28000.28000.25600.27100.2710124,900
25 May 20220.28000.28000.25300.25800.2580273,200
24 May 20220.26800.28000.25100.25900.2590328,400
23 May 20220.28400.28900.26000.27000.2700122,200
20 May 20220.27000.30300.25700.27000.2700224,800
19 May 20220.26500.28000.26500.27000.2700204,400
18 May 20220.27000.27500.25300.25300.2530149,900
17 May 20220.29000.32300.24100.26900.26901,720,900
16 May 20220.29000.31200.28000.29500.2950222,300
13 May 20220.26900.30300.26900.29100.2910197,800
12 May 20220.29200.30000.25100.27100.2710434,100
11 May 20220.31800.32000.29200.30100.3010233,000
10 May 20220.34300.34300.31000.31600.3160233,200
09 May 20220.34000.35400.32000.33800.3380147,500
06 May 20220.36900.36900.33400.36000.3600299,600
05 May 20220.35000.38000.34400.36900.369076,600
04 May 20220.34000.36000.32300.35900.3590234,000
03 May 20220.33000.34000.32700.33100.331061,200
02 May 20220.33000.33400.31300.32600.3260143,400
29 Apr 20220.33000.33500.31500.32000.3200212,200
28 Apr 20220.33000.33100.30300.32500.3250523,800
27 Apr 20220.34500.34500.33100.33300.3330101,400
26 Apr 20220.35800.35800.33900.34000.340064,900
25 Apr 20220.34100.36000.34100.35400.354091,300
22 Apr 20220.35300.36000.33500.34700.3470110,800
21 Apr 20220.37500.38500.33800.34300.3430380,100
20 Apr 20220.38000.38800.37200.37900.3790127,400
19 Apr 20220.35000.38800.35000.37900.3790281,700
18 Apr 20220.42800.42800.34000.35200.3520747,100
14 Apr 20220.38000.39900.37000.39700.3970270,400
13 Apr 20220.37300.39900.36500.39200.3920415,900
12 Apr 20220.40000.41000.36400.37200.3720400,400
11 Apr 20220.40000.40500.38000.39200.3920232,500
08 Apr 20220.43400.43400.39000.41000.4100355,000
07 Apr 20220.42100.45000.38500.43000.4300858,000
06 Apr 20220.46100.46100.41500.42100.4210623,600
05 Apr 20220.44600.51000.44600.46500.46503,312,300
04 Apr 20220.45000.46000.43000.44600.4460268,900
01 Apr 20220.45000.46500.42000.44300.44301,174,700
31 Mar 20220.44000.47000.43000.45700.4570932,900
30 Mar 20220.42200.44000.41000.42400.4240621,400
29 Mar 20220.42700.44000.41100.42400.4240502,000
28 Mar 20220.44000.45800.42500.42800.4280397,600
25 Mar 20220.48100.51000.44500.45700.4570803,200
24 Mar 20220.47500.54500.44600.51600.51606,055,900
23 Mar 20220.44000.53000.43500.50900.50902,755,200
22 Mar 20220.47000.47000.44000.44400.4440467,500
21 Mar 20220.44400.46600.42500.46100.46101,655,400
18 Mar 20220.39000.45300.38800.42500.42501,577,400
17 Mar 20220.37500.40000.37500.38000.3800372,500
16 Mar 20220.35500.38500.35000.38300.3830546,400
15 Mar 20220.34500.37500.34500.35600.3560240,200
14 Mar 20220.37500.37900.34300.34500.3450559,100
11 Mar 20220.41000.41000.37000.37500.3750176,900
10 Mar 20220.36400.38000.35000.37600.3760337,900
09 Mar 20220.34000.38600.34000.37500.3750798,700
08 Mar 20220.33500.35600.33500.34300.3430232,200
07 Mar 20220.36000.36500.33100.33500.3350464,900
04 Mar 20220.39000.39000.35500.36200.3620223,900
03 Mar 20220.41500.41500.37200.37800.3780399,900
02 Mar 20220.40000.41400.38100.40800.4080490,900
01 Mar 20220.37300.43000.37000.38700.38701,180,900
28 Feb 20220.34000.37000.34000.36800.3680231,300
25 Feb 20220.38900.38900.35500.36500.3650499,100
24 Feb 20220.32000.38900.32000.38800.3880218,700
23 Feb 20220.38400.39000.36300.36500.3650154,200
22 Feb 20220.38000.39100.37000.37800.3780207,200
18 Feb 20220.39400.43000.37000.37000.3700361,800
17 Feb 20220.43000.43000.39200.39400.3940281,400
16 Feb 20220.42200.43000.40500.42600.4260110,900
15 Feb 20220.41500.45000.40000.42400.4240360,700
14 Feb 20220.41000.41500.39100.39500.3950218,000
11 Feb 20220.43000.43100.41000.41200.4120282,500
10 Feb 20220.43000.45000.41000.43700.4370325,300
09 Feb 20220.42000.44500.42000.43800.4380283,100
08 Feb 20220.41800.43000.41100.43000.4300150,600
07 Feb 20220.42000.45000.41000.41800.4180282,600
04 Feb 20220.45000.45400.40800.42700.4270276,500
03 Feb 20220.42300.45000.39100.42000.4200235,500
02 Feb 20220.47200.47500.42300.42600.4260698,000
01 Feb 20220.45700.47100.44000.47000.4700586,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...