ADTX - Aditxt, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.60000.60800.55000.58200.582082,700
31 May 20230.61000.61000.57500.61000.610053,900
30 May 20230.59000.60900.56500.60000.600057,900
26 May 20230.59500.61000.58000.59800.598045,500
25 May 20230.60000.61800.59000.60600.606057,100
24 May 20230.58000.63400.56000.61000.6100161,100
23 May 20230.57100.59000.57000.57500.575099,800
22 May 20230.59000.59000.56500.58300.583095,800
19 May 20230.55900.58800.55000.58000.580060,800
18 May 20230.59000.59000.55400.56000.560053,300
17 May 20230.56000.58000.55200.56800.5680100,900
16 May 20230.57100.58000.55000.56600.5660128,400
15 May 20230.60900.61000.56500.58600.5860103,500
12 May 20230.64000.64000.58000.59000.5900159,800
11 May 20230.58800.63100.57500.62900.6290155,000
10 May 20230.57100.61000.57000.57800.5780229,100
09 May 20230.61100.61700.57100.58100.5810664,100
08 May 20230.65100.68000.61000.63000.6300602,700
05 May 20230.82000.82200.63000.66900.66908,154,400
04 May 20230.63000.69000.60500.66000.6600175,800
03 May 20230.62000.62000.58100.60500.605079,200
02 May 20230.62900.63900.58700.59000.5900150,600
01 May 20230.60000.63000.60000.62500.6250145,000
28 Apr 20230.63000.63000.58000.58700.5870243,200
27 Apr 20230.62000.65600.60100.63200.6320161,900
26 Apr 20230.69000.69900.62000.63000.6300224,400
25 Apr 20230.70100.72000.61000.69500.6950561,300
24 Apr 20230.73500.78000.68100.72300.7230620,800
21 Apr 20230.90000.90000.75000.79000.79001,740,700
20 Apr 20230.89001.91000.89001.01001.010030,766,600
19 Apr 20230.92000.94000.86000.86000.860050,900
18 Apr 20230.90000.96000.90000.95000.950052,300
17 Apr 20230.86000.93000.86000.91600.916063,000
14 Apr 20230.84000.89000.83500.87500.875032,400
13 Apr 20230.85000.88900.84500.84500.845024,700
12 Apr 20230.88000.89000.86000.86000.860017,000
11 Apr 20230.85000.89300.85000.89000.890014,700
10 Apr 20230.92000.92000.83700.87800.878017,300
06 Apr 20230.87100.87100.83000.86300.863022,500
05 Apr 20230.83200.89400.83200.85000.850014,800
04 Apr 20230.89500.89500.83200.84500.845018,400
03 Apr 20230.91200.91200.85800.90900.909035,900
31 Mar 20230.88000.92000.88000.91100.911035,200
30 Mar 20230.89300.89900.88800.89900.899010,800
29 Mar 20230.90000.91700.88000.88500.885030,000
28 Mar 20230.88000.95000.87000.88000.880011,400
27 Mar 20230.92000.92000.85700.87000.870016,400
24 Mar 20230.83100.88900.83000.85400.854019,400
23 Mar 20230.91000.92000.84700.88700.887031,400
22 Mar 20230.91000.95600.88000.91000.910015,800
21 Mar 20230.88000.91800.88000.90000.900013,000
20 Mar 20230.92000.92000.88000.88500.885031,600
17 Mar 20231.00001.00000.90000.90000.9000116,000
16 Mar 20231.00001.02000.95500.99000.990081,500
15 Mar 20231.01001.07101.00001.00001.000042,400
14 Mar 20231.05001.10901.03001.03001.030021,300
13 Mar 20231.06001.07001.02001.05001.050023,400
10 Mar 20231.07501.08001.04001.06501.065050,700
09 Mar 20231.14001.14001.06001.06001.060038,600
08 Mar 20231.13001.13001.09001.11001.110040,900
07 Mar 20231.12001.16001.10001.15001.150048,900
06 Mar 20231.15001.16001.12001.13001.130078,000
03 Mar 20231.18001.18001.13001.14001.140029,200
02 Mar 20231.15001.18001.10001.18001.180049,500
01 Mar 20231.18001.18001.11001.15001.150042,100
28 Feb 20231.21001.21001.13001.13001.130045,100
27 Feb 20231.15001.24001.15001.20001.200049,500
24 Feb 20231.14001.19001.13301.18001.180038,400
23 Feb 20231.23001.30001.11001.18001.1800132,400
22 Feb 20231.21001.26001.17001.19001.190056,900
21 Feb 20231.25001.31001.22001.22001.220057,700
17 Feb 20231.26001.32001.25001.26001.260075,200
16 Feb 20231.29001.32001.29001.29001.290034,800
15 Feb 20231.37001.37001.27001.30001.300059,400
14 Feb 20231.27001.39001.25001.36901.3690149,400
13 Feb 20231.25001.30001.25001.27001.270037,100
10 Feb 20231.30001.30001.25001.26001.260067,100
09 Feb 20231.39001.45001.20001.31001.3100243,200
08 Feb 20231.37001.47001.33001.39001.390099,500
07 Feb 20231.43001.47001.34001.39001.3900185,600
06 Feb 20231.63001.63001.40001.47001.4700357,200
03 Feb 20231.46001.64801.41001.51501.5150751,500
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 20231.45001.50001.30001.36001.3600130,300
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 20231.34001.41001.32001.38001.380082,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...