Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,331.84
+110.51(+0.52%)
CMC Crypto 200
462.12
+8.22(+1.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	0.1460	0.1680	0.1400	0.1530	0.1530	7,773,200
23 Jun 2022	0.1330	0.1480	0.1260	0.1460	0.1460	12,478,500
22 Jun 2022	0.1500	0.1730	0.1240	0.1330	0.1330	10,120,300
21 Jun 2022	0.1450	0.1490	0.1390	0.1390	0.1390	1,478,800
17 Jun 2022	0.1600	0.1640	0.1390	0.1390	0.1390	3,445,200
16 Jun 2022	0.1890	0.1890	0.1560	0.1590	0.1590	2,961,800
15 Jun 2022	0.2500	0.2600	0.1790	0.1790	0.1790	3,896,600
14 Jun 2022	0.2100	0.3170	0.2060	0.2480	0.2480	6,838,000
13 Jun 2022	0.2600	0.2700	0.1960	0.2010	0.2010	1,156,400
10 Jun 2022	0.2890	0.3400	0.2700	0.2740	0.2740	603,700
09 Jun 2022	0.2940	0.3500	0.2700	0.2980	0.2980	1,440,100
08 Jun 2022	0.2560	0.3050	0.2550	0.3000	0.3000	424,200
07 Jun 2022	0.3100	0.3100	0.2710	0.2830	0.2830	360,700
06 Jun 2022	0.2910	0.2950	0.2810	0.2890	0.2890	113,000
03 Jun 2022	0.2910	0.3000	0.2900	0.2950	0.2950	258,100
02 Jun 2022	0.3000	0.3000	0.2630	0.2900	0.2900	419,800
01 Jun 2022	0.2900	0.3150	0.2750	0.2910	0.2910	274,300
31 May 2022	0.2810	0.2940	0.2700	0.2830	0.2830	175,400
27 May 2022	0.2600	0.2960	0.2600	0.2900	0.2900	222,600
26 May 2022	0.2800	0.2800	0.2560	0.2710	0.2710	124,900
25 May 2022	0.2800	0.2800	0.2530	0.2580	0.2580	273,200
24 May 2022	0.2680	0.2800	0.2510	0.2590	0.2590	328,400
23 May 2022	0.2840	0.2890	0.2600	0.2700	0.2700	122,200
20 May 2022	0.2700	0.3030	0.2570	0.2700	0.2700	224,800
19 May 2022	0.2650	0.2800	0.2650	0.2700	0.2700	204,400
18 May 2022	0.2700	0.2750	0.2530	0.2530	0.2530	149,900
17 May 2022	0.2900	0.3230	0.2410	0.2690	0.2690	1,720,900
16 May 2022	0.2900	0.3120	0.2800	0.2950	0.2950	222,300
13 May 2022	0.2690	0.3030	0.2690	0.2910	0.2910	197,800
12 May 2022	0.2920	0.3000	0.2510	0.2710	0.2710	434,100
11 May 2022	0.3180	0.3200	0.2920	0.3010	0.3010	233,000
10 May 2022	0.3430	0.3430	0.3100	0.3160	0.3160	233,200
09 May 2022	0.3400	0.3540	0.3200	0.3380	0.3380	147,500
06 May 2022	0.3690	0.3690	0.3340	0.3600	0.3600	299,600
05 May 2022	0.3500	0.3800	0.3440	0.3690	0.3690	76,600
04 May 2022	0.3400	0.3600	0.3230	0.3590	0.3590	234,000
03 May 2022	0.3300	0.3400	0.3270	0.3310	0.3310	61,200
02 May 2022	0.3300	0.3340	0.3130	0.3260	0.3260	143,400
29 Apr 2022	0.3300	0.3350	0.3150	0.3200	0.3200	212,200
28 Apr 2022	0.3300	0.3310	0.3030	0.3250	0.3250	523,800
27 Apr 2022	0.3450	0.3450	0.3310	0.3330	0.3330	101,400
26 Apr 2022	0.3580	0.3580	0.3390	0.3400	0.3400	64,900
25 Apr 2022	0.3410	0.3600	0.3410	0.3540	0.3540	91,300
22 Apr 2022	0.3530	0.3600	0.3350	0.3470	0.3470	110,800
21 Apr 2022	0.3750	0.3850	0.3380	0.3430	0.3430	380,100
20 Apr 2022	0.3800	0.3880	0.3720	0.3790	0.3790	127,400
19 Apr 2022	0.3500	0.3880	0.3500	0.3790	0.3790	281,700
18 Apr 2022	0.4280	0.4280	0.3400	0.3520	0.3520	747,100
14 Apr 2022	0.3800	0.3990	0.3700	0.3970	0.3970	270,400
13 Apr 2022	0.3730	0.3990	0.3650	0.3920	0.3920	415,900
12 Apr 2022	0.4000	0.4100	0.3640	0.3720	0.3720	400,400
11 Apr 2022	0.4000	0.4050	0.3800	0.3920	0.3920	232,500
08 Apr 2022	0.4340	0.4340	0.3900	0.4100	0.4100	355,000
07 Apr 2022	0.4210	0.4500	0.3850	0.4300	0.4300	858,000
06 Apr 2022	0.4610	0.4610	0.4150	0.4210	0.4210	623,600
05 Apr 2022	0.4460	0.5100	0.4460	0.4650	0.4650	3,312,300
04 Apr 2022	0.4500	0.4600	0.4300	0.4460	0.4460	268,900
01 Apr 2022	0.4500	0.4650	0.4200	0.4430	0.4430	1,174,700
31 Mar 2022	0.4400	0.4700	0.4300	0.4570	0.4570	932,900
30 Mar 2022	0.4220	0.4400	0.4100	0.4240	0.4240	621,400
29 Mar 2022	0.4270	0.4400	0.4110	0.4240	0.4240	502,000
28 Mar 2022	0.4400	0.4580	0.4250	0.4280	0.4280	397,600
25 Mar 2022	0.4810	0.5100	0.4450	0.4570	0.4570	803,200
24 Mar 2022	0.4750	0.5450	0.4460	0.5160	0.5160	6,055,900
23 Mar 2022	0.4400	0.5300	0.4350	0.5090	0.5090	2,755,200
22 Mar 2022	0.4700	0.4700	0.4400	0.4440	0.4440	467,500
21 Mar 2022	0.4440	0.4660	0.4250	0.4610	0.4610	1,655,400
18 Mar 2022	0.3900	0.4530	0.3880	0.4250	0.4250	1,577,400
17 Mar 2022	0.3750	0.4000	0.3750	0.3800	0.3800	372,500
16 Mar 2022	0.3550	0.3850	0.3500	0.3830	0.3830	546,400
15 Mar 2022	0.3450	0.3750	0.3450	0.3560	0.3560	240,200
14 Mar 2022	0.3750	0.3790	0.3430	0.3450	0.3450	559,100
11 Mar 2022	0.4100	0.4100	0.3700	0.3750	0.3750	176,900
10 Mar 2022	0.3640	0.3800	0.3500	0.3760	0.3760	337,900
09 Mar 2022	0.3400	0.3860	0.3400	0.3750	0.3750	798,700
08 Mar 2022	0.3350	0.3560	0.3350	0.3430	0.3430	232,200
07 Mar 2022	0.3600	0.3650	0.3310	0.3350	0.3350	464,900
04 Mar 2022	0.3900	0.3900	0.3550	0.3620	0.3620	223,900
03 Mar 2022	0.4150	0.4150	0.3720	0.3780	0.3780	399,900
02 Mar 2022	0.4000	0.4140	0.3810	0.4080	0.4080	490,900
01 Mar 2022	0.3730	0.4300	0.3700	0.3870	0.3870	1,180,900
28 Feb 2022	0.3400	0.3700	0.3400	0.3680	0.3680	231,300
25 Feb 2022	0.3890	0.3890	0.3550	0.3650	0.3650	499,100
24 Feb 2022	0.3200	0.3890	0.3200	0.3880	0.3880	218,700
23 Feb 2022	0.3840	0.3900	0.3630	0.3650	0.3650	154,200
22 Feb 2022	0.3800	0.3910	0.3700	0.3780	0.3780	207,200
18 Feb 2022	0.3940	0.4300	0.3700	0.3700	0.3700	361,800
17 Feb 2022	0.4300	0.4300	0.3920	0.3940	0.3940	281,400
16 Feb 2022	0.4220	0.4300	0.4050	0.4260	0.4260	110,900
15 Feb 2022	0.4150	0.4500	0.4000	0.4240	0.4240	360,700
14 Feb 2022	0.4100	0.4150	0.3910	0.3950	0.3950	218,000
11 Feb 2022	0.4300	0.4310	0.4100	0.4120	0.4120	282,500
10 Feb 2022	0.4300	0.4500	0.4100	0.4370	0.4370	325,300
09 Feb 2022	0.4200	0.4450	0.4200	0.4380	0.4380	283,100
08 Feb 2022	0.4180	0.4300	0.4110	0.4300	0.4300	150,600
07 Feb 2022	0.4200	0.4500	0.4100	0.4180	0.4180	282,600
04 Feb 2022	0.4500	0.4540	0.4080	0.4270	0.4270	276,500
03 Feb 2022	0.4230	0.4500	0.3910	0.4200	0.4200	235,500
02 Feb 2022	0.4720	0.4750	0.4230	0.4260	0.4260	698,000
01 Feb 2022	0.4570	0.4710	0.4400	0.4700	0.4700	586,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,331.84+110.51(+0.52%)

CMC Crypto 200462.12+8.22(+1.81%)

Aditxt, Inc. (ADTX)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,331.84
+110.51(+0.52%)

CMC Crypto 200
462.12
+8.22(+1.81%)