Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,107.43 -29.05 (-0.70%) Dow
33,811.90 -114.11 (-0.34%) Nasdaq
11,903.94 -103.01 (-0.86%) BTC-USD
23,001.97 -11.31 (-0.05%) CMC Crypto 200
528.81 +3.67 (+0.70%)
Aditxt, Inc. (ADTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.6300 | 1.6300 | 1.5020 | 1.5305 | 1.5305 | 140,083 |
| 03 Feb 2023 | 1.4600 | 1.6480 | 1.4100 | 1.5150 | 1.5150 | 743,900 |
| 02 Feb 2023 | 1.4400 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 201,500 |
| 01 Feb 2023 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 70,300 |
| 31 Jan 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 47,000 |
| 30 Jan 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 76,100 |
| 27 Jan 2023 | 1.4500 | 1.5000 | 1.3000 | 1.3600 | 1.3600 | 129,800 |
| 26 Jan 2023 | 1.4800 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 110,100 |
| 25 Jan 2023 | 1.4900 | 1.5670 | 1.4500 | 1.5050 | 1.5050 | 85,500 |
| 24 Jan 2023 | 1.5700 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 207,000 |
| 23 Jan 2023 | 1.4500 | 1.6200 | 1.4300 | 1.5500 | 1.5500 | 435,600 |
| 20 Jan 2023 | 1.3500 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 161,000 |
| 19 Jan 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 205,200 |
| 18 Jan 2023 | 1.5000 | 1.5250 | 1.3500 | 1.3900 | 1.3900 | 243,300 |
| 17 Jan 2023 | 1.4500 | 1.5300 | 1.3700 | 1.5000 | 1.5000 | 479,000 |
| 13 Jan 2023 | 1.3400 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 82,000 |
| 12 Jan 2023 | 1.3900 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 117,300 |
| 11 Jan 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 174,900 |
| 10 Jan 2023 | 1.3000 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 186,700 |
| 09 Jan 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 150,300 |
| 06 Jan 2023 | 1.4800 | 1.4800 | 1.2000 | 1.3080 | 1.3080 | 297,300 |
| 05 Jan 2023 | 1.4800 | 1.4900 | 1.3800 | 1.4600 | 1.4600 | 137,800 |
| 04 Jan 2023 | 1.4500 | 1.4850 | 1.2800 | 1.4600 | 1.4600 | 408,000 |
| 03 Jan 2023 | 1.1000 | 1.8500 | 1.1000 | 1.5800 | 1.5800 | 2,303,800 |
| 30 Dec 2022 | 1.1900 | 1.2100 | 1.1400 | 1.1550 | 1.1550 | 64,000 |
| 29 Dec 2022 | 1.0100 | 1.2300 | 1.0100 | 1.2000 | 1.2000 | 143,000 |
| 28 Dec 2022 | 1.0560 | 1.0890 | 1.0000 | 1.0200 | 1.0200 | 68,200 |
| 27 Dec 2022 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 97,100 |
| 23 Dec 2022 | 1.2000 | 1.2390 | 1.1120 | 1.1300 | 1.1300 | 48,600 |
| 22 Dec 2022 | 1.1630 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 85,500 |
| 21 Dec 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 44,200 |
| 20 Dec 2022 | 1.3800 | 1.4400 | 1.1000 | 1.1800 | 1.1800 | 246,700 |
| 19 Dec 2022 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | 1.4500 | 73,400 |
| 16 Dec 2022 | 1.6200 | 1.6260 | 1.5300 | 1.5700 | 1.5700 | 51,000 |
| 15 Dec 2022 | 1.5800 | 1.6680 | 1.5800 | 1.6300 | 1.6300 | 45,500 |
| 14 Dec 2022 | 1.6300 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 45,300 |
| 13 Dec 2022 | 1.6200 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 44,700 |
| 12 Dec 2022 | 1.6300 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 75,200 |
| 09 Dec 2022 | 1.6700 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 43,700 |
| 08 Dec 2022 | 1.7200 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 48,900 |
| 07 Dec 2022 | 1.6600 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 110,800 |
| 06 Dec 2022 | 1.7400 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 77,400 |
| 05 Dec 2022 | 1.8200 | 1.8200 | 1.7150 | 1.7300 | 1.7300 | 124,500 |
| 02 Dec 2022 | 1.7100 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 99,900 |
| 01 Dec 2022 | 1.7500 | 1.7900 | 1.7110 | 1.7700 | 1.7700 | 48,400 |
| 30 Nov 2022 | 1.7600 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 140,800 |
| 29 Nov 2022 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 76,000 |
| 28 Nov 2022 | 1.7700 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 55,700 |
| 25 Nov 2022 | 1.7200 | 1.8100 | 1.7150 | 1.7600 | 1.7600 | 51,000 |
| 23 Nov 2022 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 94,800 |
| 22 Nov 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 113,500 |
| 21 Nov 2022 | 1.6700 | 1.7200 | 1.6400 | 1.6900 | 1.6900 | 68,600 |
| 18 Nov 2022 | 1.6600 | 1.7400 | 1.6500 | 1.6950 | 1.6950 | 72,100 |
| 17 Nov 2022 | 1.7600 | 1.8200 | 1.6000 | 1.6500 | 1.6500 | 212,500 |
| 16 Nov 2022 | 1.8400 | 1.9090 | 1.7200 | 1.7500 | 1.7500 | 172,400 |
| 15 Nov 2022 | 1.8800 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 197,600 |
| 14 Nov 2022 | 1.8100 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 219,500 |
| 11 Nov 2022 | 1.8700 | 1.9300 | 1.7600 | 1.8400 | 1.8400 | 190,200 |
| 10 Nov 2022 | 1.6100 | 1.9600 | 1.6100 | 1.8500 | 1.8500 | 825,600 |
| 09 Nov 2022 | 1.7600 | 1.8000 | 1.5700 | 1.5800 | 1.5800 | 323,300 |
| 08 Nov 2022 | 1.8800 | 1.9400 | 1.7600 | 1.8000 | 1.8000 | 260,600 |
| 07 Nov 2022 | 1.9400 | 1.9900 | 1.8600 | 1.9100 | 1.9100 | 446,200 |
| 04 Nov 2022 | 2.2000 | 2.2500 | 2.0300 | 2.0500 | 2.0500 | 350,100 |
| 03 Nov 2022 | 2.1900 | 2.3900 | 2.1000 | 2.2400 | 2.2400 | 420,600 |
| 02 Nov 2022 | 2.4000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 525,900 |
| 01 Nov 2022 | 2.6500 | 2.7200 | 2.4200 | 2.4400 | 2.4400 | 513,700 |
| 31 Oct 2022 | 2.6300 | 2.7800 | 2.5300 | 2.6900 | 2.6900 | 497,300 |
| 28 Oct 2022 | 2.7200 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 417,500 |
| 27 Oct 2022 | 2.8700 | 2.9000 | 2.7000 | 2.7100 | 2.7100 | 353,200 |
| 26 Oct 2022 | 2.9200 | 3.0100 | 2.8500 | 2.8800 | 2.8800 | 691,000 |
| 25 Oct 2022 | 3.0200 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 627,300 |
| 24 Oct 2022 | 3.0300 | 3.1000 | 2.8300 | 3.0900 | 3.0900 | 577,500 |
| 21 Oct 2022 | 3.3400 | 3.4400 | 2.9300 | 3.0000 | 3.0000 | 3,342,700 |
| 20 Oct 2022 | 3.0200 | 3.1900 | 2.9000 | 3.0700 | 3.0700 | 444,500 |
| 19 Oct 2022 | 2.9400 | 3.2700 | 2.6300 | 3.2400 | 3.2400 | 1,217,400 |
| 18 Oct 2022 | 3.0700 | 3.1200 | 2.9300 | 3.0000 | 3.0000 | 532,000 |
| 17 Oct 2022 | 2.9900 | 3.0450 | 2.8200 | 2.9400 | 2.9400 | 584,600 |
| 14 Oct 2022 | 3.2200 | 3.3300 | 2.9000 | 2.9500 | 2.9500 | 2,123,800 |
| 13 Oct 2022 | 2.9000 | 3.0400 | 2.8300 | 2.9700 | 2.9700 | 745,600 |
| 12 Oct 2022 | 3.3100 | 3.4600 | 2.9700 | 3.1100 | 3.1100 | 4,356,100 |
| 11 Oct 2022 | 3.1600 | 3.1800 | 2.8570 | 3.0900 | 3.0900 | 1,083,700 |
| 10 Oct 2022 | 3.4700 | 3.4900 | 3.1100 | 3.1700 | 3.1700 | 1,428,300 |
| 07 Oct 2022 | 4.0600 | 4.4700 | 3.6300 | 3.6400 | 3.6400 | 36,432,800 |
| 06 Oct 2022 | 3.3500 | 3.6000 | 3.2000 | 3.3100 | 3.3100 | 1,644,700 |
| 05 Oct 2022 | 3.7100 | 3.7900 | 3.2200 | 3.3100 | 3.3100 | 1,392,700 |
| 04 Oct 2022 | 4.1400 | 4.3000 | 3.6200 | 3.6700 | 3.6700 | 2,319,500 |
| 03 Oct 2022 | 3.5100 | 4.1300 | 3.3000 | 4.0200 | 4.0200 | 9,077,500 |
| 30 Sept 2022 | 3.2700 | 3.7500 | 3.1500 | 3.3900 | 3.3900 | 3,985,900 |
| 29 Sept 2022 | 3.3600 | 4.1200 | 3.2500 | 3.3800 | 3.3800 | 25,299,900 |
| 28 Sept 2022 | 3.1600 | 3.3000 | 2.9750 | 3.0600 | 3.0600 | 1,271,100 |
| 27 Sept 2022 | 2.9200 | 3.3500 | 2.7100 | 3.2500 | 3.2500 | 3,235,300 |
| 26 Sept 2022 | 3.1700 | 3.6300 | 2.9200 | 3.0500 | 3.0500 | 32,065,300 |
| 23 Sept 2022 | 2.9100 | 2.9100 | 2.5800 | 2.6600 | 2.6600 | 1,376,400 |
| 22 Sept 2022 | 3.6000 | 3.6700 | 3.0710 | 3.0800 | 3.0800 | 1,747,200 |
| 21 Sept 2022 | 4.1000 | 4.1500 | 3.5200 | 3.6000 | 3.6000 | 1,259,200 |
| 20 Sept 2022 | 4.1000 | 4.4000 | 3.8200 | 4.1900 | 4.1900 | 2,765,500 |
| 19 Sept 2022 | 4.4000 | 4.6700 | 3.8300 | 4.3400 | 4.3400 | 2,932,400 |
| 16 Sept 2022 | 5.6400 | 5.6900 | 4.3000 | 4.3100 | 4.3100 | 8,241,200 |
| 15 Sept 2022 | 12.0100 | 12.0800 | 8.7600 | 10.3900 | 10.3900 | 4,235,700 |
| 14 Sept 2022 | 27.3900 | 28.4900 | 10.7500 | 11.4300 | 11.4300 | 8,846,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
