Aditxt, Inc. - Common Stock (ADTX)

0.0621
-0.0149 (-19.35%)
NASDAQ· Last Trade: Jun 5th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aditxt, Inc. - Common Stock (ADTX)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/20260.080.090.070.0827,995,7810.08
6/03/20260.100.110.090.0936,974,2900.09
6/02/20260.090.130.080.1137,713,9270.11
6/01/20260.100.150.090.1131,539,0360.11
5/29/20260.160.220.110.1260,244,8760.12
5/28/20260.170.170.150.165,871,3530.16
5/27/20260.200.220.180.205,809,9710.20
5/26/20260.340.360.230.258,679,4490.25
5/22/20260.790.850.470.5112,743,5100.51
5/21/20261.401.441.111.22312,2741.22
5/20/20261.501.521.341.40222,4821.40
5/19/20261.491.891.451.52707,8971.52
5/18/20261.901.931.411.63404,4051.63
5/15/20260.070.070.070.0625,978,8941.71
5/14/20260.060.080.060.0710,127,0851.80
5/13/20260.080.090.070.083,114,0922.27
5/12/20260.110.110.070.0912,363,0542.29
5/11/20260.110.110.100.111,969,1532.95
5/08/20260.110.120.100.121,875,7483.21
5/07/20260.130.130.100.122,682,3623.15
5/06/20260.140.140.130.142,060,2993.65
5/05/20260.140.150.130.131,148,8053.58
5/04/20260.160.160.120.143,958,5183.78
5/01/20260.190.210.190.20794,5255.27
4/30/20260.220.220.190.201,466,1685.26
4/29/20260.230.230.210.221,077,1515.86
4/28/20260.230.230.190.221,470,5855.90
4/27/20260.250.250.220.2526,020,1406.72
4/24/20260.290.290.270.282,018,3047.63
4/23/20260.300.300.280.29637,6037.81
4/22/20260.310.310.300.31507,6608.37
4/21/20260.340.340.300.311,265,0238.32
4/20/20260.400.400.320.3522,329,5649.37
4/17/20260.450.450.420.43301,75211.73
4/16/20260.420.450.410.43584,24811.70
4/15/20260.410.450.400.45834,04012.07
4/14/20260.420.530.400.422,873,05411.37
4/13/20260.470.480.390.47963,22212.68
4/10/20260.520.540.500.50433,59913.55
4/09/20260.510.540.500.53584,87814.31
4/08/20260.520.540.500.52812,23614.04
4/07/20260.520.530.500.52860,64114.03
4/06/20260.790.830.530.6017,349,07016.13
4/02/20260.931.140.760.79802,76321.45
4/01/20260.950.970.820.90276,35024.30
3/31/20260.801.020.800.98698,77526.43
3/30/20260.840.840.760.79148,07021.31
3/27/20260.900.900.800.81123,79821.87
3/26/20260.940.940.870.8867,72523.76
3/25/20261.031.030.880.9174,36124.57
3/24/20261.061.100.930.97148,00526.06
3/23/20261.291.321.031.08206,50529.16
3/20/20261.241.301.211.3084,96235.10
3/19/20261.381.421.211.25142,45033.75
3/18/20261.491.501.391.4185,77338.07
3/17/20261.601.601.401.48208,13139.96
3/16/20261.821.821.611.62121,98243.74
3/13/20261.962.001.761.821,058,96549.14
3/12/20262.682.902.512.8994,68378.03
3/11/20262.792.832.602.67106,83972.22
3/10/20263.303.402.562.73173,21273.71
3/09/20264.104.362.923.47269,35993.69
3/06/20260.420.470.410.47185,167100.57