Aditxt, Inc. (ADTX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 13,500 |
| May 07, 2024 | 2.1400 | 2.2100 | 1.9500 | 2.0400 | 2.0400 | 52,500 |
| May 06, 2024 | 2.3300 | 2.3700 | 2.1600 | 2.1600 | 2.1600 | 49,100 |
| May 03, 2024 | 2.3700 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 44,600 |
| May 02, 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 15,700 |
| May 01, 2024 | 2.3800 | 2.4800 | 2.3000 | 2.4100 | 2.4100 | 24,400 |
| Apr 30, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 9,900 |
| Apr 29, 2024 | 2.4100 | 2.5450 | 2.3800 | 2.4100 | 2.4100 | 35,200 |
| Apr 26, 2024 | 2.4600 | 2.6500 | 2.3800 | 2.3900 | 2.3900 | 65,600 |
| Apr 25, 2024 | 2.3100 | 2.6900 | 2.2680 | 2.5300 | 2.5300 | 180,900 |
| Apr 24, 2024 | 2.4100 | 2.4100 | 2.2700 | 2.3700 | 2.3700 | 28,100 |
| Apr 23, 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2700 | 2.2700 | 26,800 |
| Apr 22, 2024 | 2.4000 | 2.4000 | 2.1400 | 2.2200 | 2.2200 | 62,200 |
| Apr 19, 2024 | 2.4800 | 2.4800 | 2.2900 | 2.3500 | 2.3500 | 14,700 |
| Apr 18, 2024 | 2.5500 | 2.5500 | 2.2800 | 2.4100 | 2.4100 | 55,400 |
| Apr 17, 2024 | 2.4000 | 2.4600 | 2.3300 | 2.3500 | 2.3500 | 38,400 |
| Apr 16, 2024 | 2.5900 | 2.5900 | 2.3060 | 2.4300 | 2.4300 | 42,500 |
| Apr 15, 2024 | 3.0000 | 3.0800 | 2.6000 | 2.6700 | 2.6700 | 85,700 |
| Apr 12, 2024 | 3.1600 | 3.2100 | 3.0000 | 3.0100 | 3.0100 | 82,500 |
| Apr 11, 2024 | 3.1900 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 41,300 |
| Apr 10, 2024 | 3.2300 | 3.2300 | 3.0600 | 3.1200 | 3.1200 | 90,600 |
| Apr 09, 2024 | 3.0600 | 3.4180 | 3.0600 | 3.3000 | 3.3000 | 229,500 |
| Apr 08, 2024 | 3.1200 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 158,600 |
| Apr 05, 2024 | 3.3400 | 3.4200 | 3.0600 | 3.1100 | 3.1100 | 224,400 |
| Apr 04, 2024 | 3.0600 | 3.5000 | 2.9900 | 3.2400 | 3.2400 | 443,200 |
| Apr 03, 2024 | 3.1600 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 887,500 |
| Apr 02, 2024 | 5.1280 | 5.4500 | 3.3000 | 3.3700 | 3.3700 | 16,001,400 |
| Apr 01, 2024 | 3.3800 | 3.6400 | 3.1800 | 3.1800 | 3.1800 | 261,000 |
| Mar 28, 2024 | 3.0520 | 3.4900 | 3.0500 | 3.4000 | 3.4000 | 367,500 |
| Mar 27, 2024 | 3.1900 | 3.1900 | 2.9500 | 3.0400 | 3.0400 | 59,000 |
| Mar 26, 2024 | 3.1440 | 3.1800 | 3.1000 | 3.1050 | 3.1050 | 10,900 |
| Mar 25, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1750 | 3.1750 | 10,200 |
| Mar 22, 2024 | 3.0900 | 3.2400 | 3.0800 | 3.1400 | 3.1400 | 19,200 |
| Mar 21, 2024 | 3.1400 | 3.2300 | 3.0900 | 3.0900 | 3.0900 | 16,100 |
| Mar 20, 2024 | 3.1500 | 3.2400 | 3.0600 | 3.2100 | 3.2100 | 43,500 |
| Mar 19, 2024 | 3.0800 | 3.2990 | 3.0500 | 3.0500 | 3.0500 | 63,000 |
| Mar 18, 2024 | 3.3400 | 3.3700 | 3.0350 | 3.1200 | 3.1200 | 61,400 |
| Mar 15, 2024 | 3.6400 | 3.6900 | 3.3700 | 3.3700 | 3.3700 | 78,600 |
| Mar 14, 2024 | 3.7700 | 3.7700 | 3.5400 | 3.7300 | 3.7300 | 40,300 |
| Mar 13, 2024 | 3.8000 | 3.8000 | 3.4800 | 3.7700 | 3.7700 | 70,100 |
| Mar 12, 2024 | 3.8100 | 3.8300 | 3.6900 | 3.6900 | 3.6900 | 47,300 |
| Mar 11, 2024 | 3.6500 | 3.8360 | 3.6100 | 3.7300 | 3.7300 | 53,700 |
| Mar 08, 2024 | 3.9000 | 4.0800 | 3.6300 | 3.7200 | 3.7200 | 147,900 |
| Mar 07, 2024 | 3.4900 | 4.1000 | 3.3800 | 3.9500 | 3.9500 | 1,134,300 |
| Mar 06, 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 38,300 |
| Mar 05, 2024 | 3.4800 | 3.4900 | 3.3890 | 3.4200 | 3.4200 | 24,900 |
| Mar 04, 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4900 | 3.4900 | 17,900 |
| Mar 01, 2024 | 3.4700 | 3.4900 | 3.3870 | 3.4100 | 3.4100 | 29,200 |
| Feb 29, 2024 | 3.5200 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 25,100 |
| Feb 28, 2024 | 3.5800 | 3.7300 | 3.2900 | 3.4500 | 3.4500 | 78,700 |
| Feb 27, 2024 | 3.5700 | 3.6800 | 3.5000 | 3.6500 | 3.6500 | 28,700 |
| Feb 26, 2024 | 3.7400 | 3.7400 | 3.4700 | 3.4700 | 3.4700 | 37,100 |
| Feb 23, 2024 | 3.6600 | 3.7900 | 3.3840 | 3.4600 | 3.4600 | 74,400 |
| Feb 22, 2024 | 3.7800 | 3.8000 | 3.6200 | 3.6800 | 3.6800 | 34,900 |
| Feb 21, 2024 | 3.9200 | 3.9250 | 3.7200 | 3.7200 | 3.7200 | 46,100 |
| Feb 20, 2024 | 3.8300 | 4.1500 | 3.8000 | 4.0000 | 4.0000 | 250,600 |
| Feb 16, 2024 | 3.7600 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 33,100 |
| Feb 15, 2024 | 3.9000 | 3.9000 | 3.6530 | 3.7600 | 3.7600 | 70,000 |
| Feb 14, 2024 | 3.8600 | 4.0400 | 3.7500 | 3.8900 | 3.8900 | 98,800 |
| Feb 13, 2024 | 3.5700 | 4.1500 | 3.5700 | 3.9000 | 3.9000 | 347,900 |
| Feb 12, 2024 | 3.6800 | 3.8000 | 3.6400 | 3.7100 | 3.7100 | 32,500 |
| Feb 09, 2024 | 3.8500 | 3.8500 | 3.6000 | 3.6400 | 3.6400 | 44,000 |
| Feb 08, 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 72,000 |
| Feb 07, 2024 | 3.6400 | 3.7900 | 3.6300 | 3.7600 | 3.7600 | 97,300 |
| Feb 06, 2024 | 3.6200 | 3.7900 | 3.6200 | 3.7000 | 3.7000 | 74,100 |
| Feb 05, 2024 | 3.7300 | 3.8100 | 3.5600 | 3.6300 | 3.6300 | 63,400 |
| Feb 02, 2024 | 3.7400 | 3.7500 | 3.6300 | 3.7300 | 3.7300 | 22,900 |
| Feb 01, 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7400 | 3.7400 | 65,900 |
| Jan 31, 2024 | 3.8500 | 3.9200 | 3.7500 | 3.8500 | 3.8500 | 64,600 |
| Jan 30, 2024 | 4.0500 | 4.3400 | 3.8900 | 3.9300 | 3.9300 | 399,500 |
| Jan 29, 2024 | 3.8900 | 4.0600 | 3.8500 | 4.0600 | 4.0600 | 57,200 |
| Jan 26, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9100 | 3.9100 | 27,600 |
| Jan 25, 2024 | 4.0000 | 4.0900 | 3.8200 | 3.8900 | 3.8900 | 80,000 |
| Jan 24, 2024 | 3.9800 | 4.0400 | 3.9100 | 4.0400 | 4.0400 | 58,100 |
| Jan 23, 2024 | 3.9500 | 4.0890 | 3.8500 | 4.0600 | 4.0600 | 74,900 |
| Jan 22, 2024 | 4.0500 | 4.1000 | 3.8600 | 4.0300 | 4.0300 | 71,000 |
| Jan 19, 2024 | 4.2500 | 4.3000 | 3.8800 | 4.0000 | 4.0000 | 165,900 |
| Jan 18, 2024 | 4.5300 | 4.6000 | 4.3500 | 4.4500 | 4.4500 | 134,300 |
| Jan 17, 2024 | 4.8600 | 4.8600 | 4.5010 | 4.5500 | 4.5500 | 57,900 |
| Jan 16, 2024 | 5.0800 | 5.1950 | 4.4400 | 4.5900 | 4.5900 | 240,800 |
| Jan 12, 2024 | 5.3100 | 5.4800 | 5.0700 | 5.1800 | 5.1800 | 190,800 |
| Jan 11, 2024 | 6.1200 | 6.3400 | 5.2700 | 5.4000 | 5.4000 | 342,900 |
| Jan 10, 2024 | 5.3700 | 6.3000 | 5.2300 | 6.1200 | 6.1200 | 600,800 |
| Jan 09, 2024 | 5.1000 | 5.3400 | 5.0400 | 5.2800 | 5.2800 | 149,100 |
| Jan 08, 2024 | 5.4600 | 5.5400 | 4.9000 | 5.1600 | 5.1600 | 465,900 |
| Jan 05, 2024 | 5.2700 | 5.3610 | 5.0000 | 5.0900 | 5.0900 | 131,900 |
| Jan 04, 2024 | 5.2300 | 5.4300 | 5.0500 | 5.1200 | 5.1200 | 172,200 |
| Jan 03, 2024 | 4.9300 | 5.5000 | 4.8100 | 5.3400 | 5.3400 | 391,500 |
| Jan 02, 2024 | 5.0800 | 5.6600 | 4.8000 | 4.8000 | 4.8000 | 721,800 |
| Dec 29, 2023 | 6.5200 | 8.4700 | 5.8800 | 6.6300 | 6.6300 | 27,669,600 |
| Dec 28, 2023 | 4.7100 | 5.4900 | 4.6300 | 4.8200 | 4.8200 | 579,800 |
| Dec 27, 2023 | 4.4100 | 5.0000 | 4.4100 | 4.7100 | 4.7100 | 259,300 |
| Dec 26, 2023 | 4.4900 | 4.6000 | 4.4080 | 4.4800 | 4.4800 | 94,600 |
| Dec 22, 2023 | 4.4000 | 4.6000 | 4.2700 | 4.5500 | 4.5500 | 164,400 |
| Dec 21, 2023 | 4.9000 | 4.9590 | 4.3000 | 4.4400 | 4.4400 | 197,800 |
| Dec 20, 2023 | 4.8100 | 5.2200 | 4.4200 | 4.7600 | 4.7600 | 333,500 |
| Dec 19, 2023 | 4.5100 | 4.6770 | 4.3300 | 4.5800 | 4.5800 | 119,100 |
| Dec 18, 2023 | 4.8600 | 5.0970 | 4.2640 | 4.3200 | 4.3200 | 255,400 |
| Dec 15, 2023 | 5.0900 | 5.3000 | 4.8000 | 4.9800 | 4.9800 | 244,300 |
| Dec 14, 2023 | 5.7700 | 5.9990 | 5.1200 | 5.2500 | 5.2500 | 565,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.