-
5 DAY PERFORMANCE
+5.26% -
1 MONTH PERFORMANCE
-66.67% -
3 MONTH PERFORMANCE
-99.11% -
6 MONTH PERFORMANCE
-99.60% -
YEAR-TO-DATE PERFORMANCE
-99.87% -
1 YEAR PERFORMANCE
-99.75%
Aditxt, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.32 | $0.34 (5.41%) | $0.34 | $0.32 | 585,975 | $37,640 |
| 11/21/2024 | $0.34 | $0.32 (-4.14%) | $0.34 | $0.32 | 942,423 | $37,536 |
| 11/20/2024 | $0.34 | $0.34 (-0.18%) | $0.35 | $0.32 | 697,333 | $39,201 |
| 11/19/2024 | $0.33 | $0.35 (6.06%) | $0.38 | $0.33 | 2.04 M | $40,485 |
| 11/18/2024 | $0.33 | $0.34 (4.21%) | $0.35 | $0.31 | 1.29 M | $39,213 |
| 11/15/2024 | $0.34 | $0.32 (-4.89%) | $0.35 | $0.32 | 492,633 | $582,168 |
| 11/14/2024 | $0.35 | $0.35 (0.17%) | $0.35 | $0.32 | 2.01 M | $628,129 |
| 11/13/2024 | $0.37 | $0.35 (-5.97%) | $0.37 | $0.34 | 857,700 | $627,048 |
| 11/12/2024 | $0.37 | $0.37 (-1.12%) | $0.38 | $0.35 | 1.01 M | $665,799 |
| 11/11/2024 | $0.37 | $0.37 (0.96%) | $0.39 | $0.36 | 1.43 M | $664,177 |
| 11/08/2024 | $0.38 | $0.36 (-5.53%) | $0.38 | $0.35 | 2.27 M | $643,810 |
| 11/07/2024 | $0.43 | $0.37 (-13.95%) | $0.44 | $0.36 | 4.36 M | $666,880 |
| 11/06/2024 | $0.49 | $0.48 (-2.92%) | $0.53 | $0.47 | 4.88 M | $856,130 |
| 11/05/2024 | $0.48 | $0.47 (-1.33%) | $0.49 | $0.45 | 904,430 | $853,607 |
| 11/04/2024 | $0.52 | $0.49 (-5.04%) | $0.54 | $0.48 | 1.62 M | $883,166 |
| 11/01/2024 | $0.53 | $0.53 (-0.02%) | $0.56 | $0.51 | 2.42 M | $955,081 |
| 10/31/2024 | $0.59 | $0.56 (-5.16%) | $0.59 | $0.51 | 13.55 M | $1.00 M |
| 10/30/2024 | $0.59 | $0.55 (-6.51%) | $0.59 | $0.53 | 3.37 M | $994,192 |
| 10/29/2024 | $0.71 | $0.59 (-17.49%) | $0.71 | $0.56 | 2.99 M | $1.06 M |
| 10/28/2024 | $0.83 | $0.72 (-13.83%) | $0.83 | $0.71 | 2.51 M | $1.29 M |
| 10/25/2024 | $0.80 | $0.84 (5.46%) | $0.90 | $0.76 | 1.87 M | $1.51 M |
| 10/24/2024 | $0.91 | $0.80 (-12.83%) | $0.92 | $0.79 | 1.82 M | $1.43 M |
| 10/23/2024 | $1.02 | $0.92 (-9.8%) | $1.02 | $0.90 | 2.50 M | $1.66 M |
| 10/22/2024 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.00 | 2.23 M | $1.84 M |
| 10/21/2024 | $1.11 | $1.09 (-1.8%) | $1.19 | $1.06 | 4.69 M | $1.96 M |
| 10/18/2024 | $1.02 | $1.05 (2.94%) | $1.18 | $1.01 | 3.14 M | $1.89 M |
| 10/17/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.01 | 2.72 M | $1.95 M |
| 10/16/2024 | $1.21 | $1.11 (-8.26%) | $1.30 | $1.08 | 7.36 M | $2.00 M |
| 10/15/2024 | $1.10 | $1.12 (1.82%) | $1.86 | $1.08 | 18.85 M | $2.02 M |
| 10/14/2024 | $1.10 | $1.10 (0%) | $1.20 | $1.07 | 867,046 | $1.98 M |
| 10/11/2024 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.13 | 950,432 | $2.09 M |
| 10/10/2024 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.13 | 1.57 M | $2.22 M |
| 10/09/2024 | $1.33 | $1.21 (-9.02%) | $1.42 | $1.17 | 1.77 M | $2.18 M |
| 10/08/2024 | $1.56 | $1.41 (-9.62%) | $1.72 | $1.30 | 6.72 M | $2.54 M |
| 10/07/2024 | $1.72 | $1.49 (-13.37%) | $1.77 | $1.28 | 4.38 M | $2.69 M |
| 10/04/2024 | $2.18 | $1.60 (-26.61%) | $3.10 | $1.59 | 44.78 M | $2.88 M |
| 10/03/2024 | $2.40 | $1.94 (-19.17%) | $2.50 | $1.80 | 4.51 M | $3.50 M |
| 10/02/2024 | $4.75 | $2.70 (-43.16%) | $5.12 | $2.60 | 3.85 M | $4.87 M |
| 10/01/2024 | $4.64 | $4.44 (-4.31%) | $4.76 | $3.66 | 1.05 M | $8.00 M |
| 09/30/2024 | $6.00 | $4.29 (-28.5%) | $6.24 | $4.08 | 456,985 | $7.73 M |
| 09/27/2024 | $8.40 | $6.53 (-22.26%) | $9.28 | $6.49 | 305,808 | $294,328 |
| 09/26/2024 | $9.08 | $8.78 (-3.3%) | $9.17 | $7.92 | 37,530 | $395,622 |
| 09/25/2024 | $9.05 | $8.68 (-4.09%) | $9.20 | $8.46 | 31,290 | $391,116 |
| 09/24/2024 | $10.40 | $9.05 (-12.98%) | $10.56 | $8.78 | 69,140 | $407,878 |
| 09/23/2024 | $13.20 | $10.76 (-18.48%) | $13.20 | $10.30 | 79,320 | $484,840 |
| 09/20/2024 | $16.00 | $15.30 (-4.37%) | $16.00 | $14.80 | 182,588 | $689,590 |
| 09/19/2024 | $17.76 | $15.92 (-10.36%) | $18.68 | $15.61 | 19,470 | $717,347 |
| 09/18/2024 | $17.60 | $17.84 (1.36%) | $18.36 | $17.55 | 1,970 | $803,861 |
| 09/17/2024 | $18.56 | $17.91 (-3.5%) | $18.79 | $16.78 | 4,623 | $806,925 |
| 09/16/2024 | $18.48 | $18.00 (-2.6%) | $19.60 | $18.00 | 4,653 | $811,071 |
| 09/13/2024 | $20.00 | $18.00 (-10%) | $20.40 | $17.60 | 13,215 | $811,071 |
| 09/12/2024 | $19.96 | $20.00 (0.2%) | $20.40 | $18.48 | 4,347 | $901,190 |
| 09/11/2024 | $19.78 | $19.52 (-1.31%) | $20.64 | $18.97 | 3,278 | $879,561 |
| 09/10/2024 | $19.20 | $19.84 (3.33%) | $20.61 | $18.97 | 3,000 | $893,980 |
| 09/09/2024 | $19.20 | $19.04 (-0.83%) | $21.20 | $18.40 | 9,174 | $857,932 |
| 09/06/2024 | $17.60 | $18.62 (5.8%) | $19.03 | $16.66 | 7,353 | $839,007 |
| 09/05/2024 | $19.20 | $17.56 (-8.54%) | $19.80 | $17.38 | 12,856 | $791,244 |
| 09/04/2024 | $21.47 | $19.28 (-10.2%) | $22.00 | $18.32 | 29,585 | $868,566 |
| 09/03/2024 | $25.68 | $24.00 (-6.54%) | $26.00 | $24.00 | 4,440 | $1.08 M |
| 08/30/2024 | $23.20 | $25.68 (10.69%) | $26.00 | $23.20 | 6,327 | $1.16 M |
| 08/29/2024 | $25.51 | $23.16 (-9.21%) | $28.84 | $22.44 | 14,601 | $1.04 M |
| 08/28/2024 | $28.98 | $25.08 (-13.46%) | $29.86 | $24.00 | 9,663 | $1.13 M |
| 08/27/2024 | $32.36 | $29.88 (-7.66%) | $32.40 | $27.60 | 10,103 | $1.35 M |
| 08/26/2024 | $36.80 | $31.70 (-13.86%) | $37.60 | $29.34 | 12,913 | $1.43 M |
| 08/23/2024 | $37.63 | $35.90 (-4.6%) | $39.20 | $35.30 | 6,253 | $1.62 M |
| 08/22/2024 | $40.00 | $38.00 (-5%) | $40.76 | $37.54 | 4,461 | $1.71 M |