Aditxt, Inc. (ADTX) NASDAQ

0.11

-0.0032(-2.83%)

Updated at June 02 04:00PM

Currency In USD

ADTX Historical Return

If you invested $1000 in Aditxt, Inc. (ADTX) since IPO date, it would be worth $0 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -99.44%, -99.76%, -100%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.09	0.11	0.11	0.13	0.08	35.93M
June 01, 2026	0.1	0.11	0.11	0.15	0.09	28.05M
May 29, 2026	0.16	0.12	0.12	0.22	0.11	37.82M
May 28, 2026	0.17	0.16	0.16	0.17	0.15	5.69M
May 27, 2026	0.2	0.2	0.2	0.22	0.18	5.32M
May 26, 2026	0.34	0.25	0.25	0.36	0.23	7.94M
May 22, 2026	0.79	0.51	0.51	0.85	0.47	0
May 21, 2026	1.4	1.22	1.22	1.44	1.11	306,527
May 20, 2026	1.5	1.4	1.4	1.52	1.34	216,365
May 19, 2026	1.53	1.52	1.52	1.89	1.45	575,381
May 18, 2026	1.9	1.63	1.63	1.9	1.41	381,362
May 15, 2026	1.89	1.71	1.71	1.97	1.51	962,171
May 14, 2026	1.73	1.8	1.8	2.09	1.59	380,786
May 13, 2026	2.05	2.27	2.27	2.36	1.88	118,131
May 12, 2026	2.86	2.3	2.3	2.97	1.8	461,774
May 11, 2026	2.95	2.95	2.95	2.97	2.65	73,012
May 08, 2026	2.97	3.21	3.21	3.21	2.84	69,472
May 07, 2026	3.47	3.15	3.15	3.47	2.7	99,407
May 06, 2026	3.65	3.65	3.65	3.78	3.52	76,668
May 05, 2026	3.71	3.58	3.58	3.99	3.58	43,126
May 04, 2026	4.26	3.78	3.78	4.35	3.16	147,019
May 01, 2026	5.16	5.27	5.27	5.54	5.16	29,427
April 30, 2026	5.94	5.27	5.27	5.94	5.16	54,468
April 29, 2026	6.09	5.86	5.86	6.19	5.67	40,072
April 28, 2026	6.15	5.9	5.9	6.15	5.13	56,246
April 27, 2026	6.68	6.72	6.72	6.78	5.83	968,022
April 24, 2026	7.83	7.63	7.63	7.83	7.28	74,752
April 23, 2026	8.2	7.81	7.81	8.2	7.44	23,941
April 22, 2026	8.37	8.37	8.37	8.4	7.97	20,222
April 21, 2026	9.07	8.32	8.32	9.32	8.16	47,160
April 20, 2026	10.8	9.37	9.37	10.82	8.64	828,293
April 17, 2026	12.14	11.73	11.73	12.15	11.28	11,178
April 16, 2026	11.28	11.7	11.7	12.15	11.09	21,796
April 15, 2026	11.07	12.07	12.07	12.07	10.85	31,133
April 14, 2026	11.3	11.37	11.37	14.27	10.67	106,576
April 13, 2026	12.63	12.68	12.68	12.98	10.54	35,676
April 10, 2026	14.04	13.55	13.55	14.58	13.5	16,059
April 09, 2026	13.71	14.31	14.31	14.45	13.51	21,783
April 08, 2026	14.07	14.04	14.04	14.58	13.5	30,159
April 07, 2026	14.12	14.03	14.03	14.44	13.5	32,185
April 06, 2026	21.34	16.13	16.13	22.41	14.39	643,515
April 02, 2026	25.16	21.45	21.45	30.78	20.53	29,733
April 01, 2026	25.67	24.3	24.3	26.18	22.14	10,250
March 31, 2026	21.6	26.43	26.43	27.54	21.6	25,926
March 30, 2026	22.81	21.31	21.31	22.81	20.41	5,485
March 27, 2026	24.3	21.87	21.87	24.38	21.62	4,585
March 26, 2026	25.38	23.76	23.76	25.38	23.56	2,509
March 25, 2026	27.81	24.57	24.57	27.81	23.76	2,756
March 24, 2026	28.62	26.06	26.06	29.7	25.11	5,520
March 23, 2026	34.83	29.16	29.16	35.64	27.81	7,648
March 20, 2026	33.48	35.1	35.1	35.1	32.67	3,148
March 19, 2026	37.26	33.75	33.75	38.34	32.67	5,312
March 18, 2026	40.23	38.07	38.07	40.5	37.53	3,237
March 17, 2026	43.2	39.96	39.96	43.2	37.8	7,711
March 16, 2026	49.14	43.74	43.74	49.14	43.47	4,586
March 13, 2026	52.92	49.14	49.14	54	47.52	39,222
March 12, 2026	72.36	78.03	78.03	78.3	67.77	3,507
March 11, 2026	75.33	72.36	72.36	76.41	70.2	3,980
March 10, 2026	89.1	73.71	73.71	91.8	69.12	6,427
March 09, 2026	110.7	93.69	93.69	117.72	78.84	9,993