Aditxt, Inc. (ADTX) NASDAQ

0.83

-0.0097(-1.15%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20250.870.840.840.930.82395,575
September 25, 20250.990.850.851.080.852.2M
September 24, 20251.020.990.991.020.98212,900
September 23, 20251.021.021.021.091335,260
September 22, 20250.991.031.031.050.99111,911
September 19, 20251.010.970.971.010.97122,300
September 18, 20251.011.011.011.030.98126,100
September 17, 20251.041.011.011.05187,100
September 16, 202511.041.041.040.98148,800
September 15, 20251.010.990.991.020.98137,100
September 12, 20251.051.011.011.071.01174,307
September 11, 202511.071.071.11306,510
September 10, 20251.060.980.981.110.98214,228
September 09, 20250.921.071.071.080.92294,691
September 08, 20250.940.920.920.940.89144,746
September 05, 20250.940.930.930.960.9241,343
September 04, 20251.020.940.941.020.9188,486
September 03, 20251.04111.040.99125,300
September 02, 20251.031.041.041.061.02130,027
August 29, 20251.051.031.031.061.01173,142
August 28, 20251.071.051.051.11.03113,700
August 27, 20251.071.071.071.131.06145,799
August 26, 20251.061.061.061.091.03154,203
August 25, 20251.071.051.051.111.03400,837
August 22, 20251.021.041.041.071.01135,856
August 21, 20251.021.031.031.031107,626
August 20, 20251.121.041.041.141262,928
August 19, 20251.051.091.091.181.04446,900
August 18, 20251.021.061.061.081179,000
August 15, 20251.031.021.021.051122,547
August 14, 20251.051.031.031.051171,884
August 13, 20251.061.051.051.061.01159,543
August 12, 20251.131.031.031.131457,314
August 11, 20251.221.131.131.221.07670,500
August 08, 20251.221.191.191.241.13240,102
August 07, 20251.181.221.221.291.091.06M
August 06, 20250.891.091.091.120.83791,708
August 05, 20250.980.90.90.990.81408,501
August 04, 20251.030.990.991.030.96238,300
August 01, 20251.081.031.031.081.02219,537
July 31, 20251.091.091.091.11.05151,500
July 30, 20251.181.11.11.181.08304,300
July 29, 20251.231.151.151.231.13293,726
July 28, 20251.251.221.221.251.16288,492
July 25, 20251.261.191.191.271.17327,800
July 24, 20251.291.261.261.311.231.5M
July 23, 20251.231.231.231.31.21505,748
July 22, 20251.191.241.241.251.18353,176
July 21, 20251.21.181.181.221.17373,249
July 18, 20251.241.161.161.241.16406,823
July 17, 20251.191.211.211.31.15863,735
July 16, 20251.141.191.191.211.13396,300
July 15, 20251.181.171.171.191.14227,500
July 14, 20251.21.191.191.211.17212,000
July 11, 20251.221.21.21.221.18253,300
July 10, 20251.211.221.221.261.18528,207
July 09, 20251.311.211.211.311.18627,600
July 08, 20251.211.261.261.351.142.62M
July 07, 20251.121.121.121.221.056.6M
July 03, 20251.251.231.231.261.19349,305
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved