• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,626.12
  • 0.19 %
  • $74.13
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Aditxt, Inc. (ADTX) Charts

Aditxt, Inc. (ADTX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.92

-$0.78

(-28.89%)

Day's range
$1.8
Day's range
$2.5
  • 5 DAY PERFORMANCE

    -70.60%
  • 1 MONTH PERFORMANCE

    -90.04%
  • 3 MONTH PERFORMANCE

    -96.80%
  • 6 MONTH PERFORMANCE

    -98.52%
  • YEAR-TO-DATE PERFORMANCE

    -99.28%
  • 1 YEAR PERFORMANCE

    -99.61%

Aditxt, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.