-
5 DAY PERFORMANCE
-62.70% -
1 MONTH PERFORMANCE
-90.89% -
3 MONTH PERFORMANCE
-97.26% -
6 MONTH PERFORMANCE
-98.71% -
YEAR-TO-DATE PERFORMANCE
-99.40% -
1 YEAR PERFORMANCE
-99.66%
Aditxt, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $38.00 | $39.60 (4.21%) | $42.00 | $37.94 | 8,118 | $1.78 M |
| 08/20/2024 | $44.00 | $38.00 (-13.64%) | $45.20 | $36.72 | 15,688 | $1.71 M |
| 08/19/2024 | $46.80 | $45.60 (-2.56%) | $46.80 | $43.20 | 11,458 | $2.05 M |
| 08/16/2024 | $45.60 | $46.40 (1.75%) | $46.40 | $44.00 | 5,325 | $2.09 M |
| 08/15/2024 | $43.60 | $44.80 (2.75%) | $45.60 | $43.20 | 9,095 | $1.80 M |
| 08/14/2024 | $44.80 | $44.40 (-0.89%) | $45.60 | $43.60 | 5,288 | $1.79 M |
| 08/13/2024 | $44.40 | $44.40 (0%) | $45.60 | $43.20 | 7,120 | $1.79 M |
| 08/12/2024 | $45.60 | $43.60 (-4.39%) | $45.60 | $42.40 | 13,908 | $1.76 M |
| 08/09/2024 | $47.20 | $49.20 (4.24%) | $52.80 | $46.80 | 33,285 | $1.98 M |
| 08/08/2024 | $52.40 | $50.00 (-4.58%) | $59.20 | $46.00 | 113,783 | $2.01 M |
| 08/07/2024 | $50.40 | $51.60 (2.38%) | $85.60 | $45.20 | 2.65 M | $2.08 M |
| 08/06/2024 | $36.80 | $39.88 (8.37%) | $39.92 | $36.40 | 2,915 | $1.61 M |
| 08/05/2024 | $39.00 | $36.24 (-7.08%) | $39.00 | $35.60 | 3,813 | $1.46 M |
| 08/02/2024 | $43.20 | $41.60 (-3.7%) | $44.40 | $40.40 | 2,795 | $1.68 M |
| 08/01/2024 | $47.60 | $42.80 (-10.08%) | $48.00 | $42.40 | 2,173 | $1.72 M |
| 07/31/2024 | $48.00 | $47.60 (-0.83%) | $48.80 | $44.40 | 3,465 | $1.92 M |
| 07/30/2024 | $52.80 | $47.60 (-9.85%) | $54.00 | $46.40 | 3,925 | $1.92 M |
| 07/29/2024 | $53.60 | $53.60 (0%) | $55.20 | $52.40 | 2,893 | $2.16 M |
| 07/26/2024 | $57.20 | $54.00 (-5.59%) | $57.60 | $52.40 | 4,638 | $2.17 M |
| 07/25/2024 | $54.40 | $55.20 (1.47%) | $59.60 | $54.40 | 5,103 | $2.22 M |
| 07/24/2024 | $59.20 | $56.40 (-4.73%) | $60.00 | $55.60 | 6,496 | $2.27 M |
| 07/23/2024 | $55.60 | $59.20 (6.47%) | $76.40 | $51.98 | 44,983 | $2.38 M |
| 07/22/2024 | $64.40 | $56.00 (-13.04%) | $64.40 | $54.40 | 9,745 | $2.26 M |
| 07/19/2024 | $66.40 | $64.00 (-3.61%) | $69.60 | $62.00 | 14,625 | $2.58 M |
| 07/18/2024 | $81.60 | $75.20 (-7.84%) | $84.00 | $74.00 | 32,968 | $3.03 M |
| 07/17/2024 | $106.40 | $92.80 (-12.78%) | $108.80 | $79.20 | 765,388 | $3.74 M |
| 07/16/2024 | $60.40 | $64.00 (5.96%) | $64.00 | $60.40 | 796 | $2.58 M |
| 07/15/2024 | $64.80 | $60.40 (-6.79%) | $64.80 | $58.00 | 1,035 | $2.43 M |
| 07/12/2024 | $64.00 | $64.40 (0.63%) | $66.40 | $61.60 | 613 | $2.59 M |
| 07/11/2024 | $66.80 | $64.00 (-4.19%) | $66.80 | $61.28 | 692 | $2.58 M |
| 07/10/2024 | $64.80 | $66.80 (3.09%) | $69.20 | $63.60 | 1,678 | $2.69 M |
| 07/09/2024 | $61.20 | $67.60 (10.46%) | $73.60 | $58.80 | 6,977 | $2.72 M |
| 07/08/2024 | $60.40 | $59.60 (-1.32%) | $60.40 | $58.82 | 268 | $2.40 M |
| 07/05/2024 | $60.00 | $58.40 (-2.67%) | $60.80 | $58.00 | 230 | $2.35 M |