Aditxt Inc. (ADTX) Historical Stock Data
0.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTX is down -4.64% a day on average. There have been 6 days where Aditxt Inc. closed green and 24 days where ADTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 0.12 | 0.11 | ↓$0.01 (-5.17%) | 0.11 | 0.12 | 9.34M |
| 2025-01-28 | 0.11 | 0.12 | ↑$0.00 (4.15%) | 0.11 | 0.12 | 10.01M |
| 2025-01-27 | 0.12 | 0.11 | ↓$0.01 (-4.95%) | 0.11 | 0.12 | 7.41M |
| 2025-01-24 | 0.11 | 0.12 | ↑$0.01 (5.20%) | 0.11 | 0.13 | 23.38M |
| 2025-01-23 | 0.11 | 0.11 | ↓$0.00 (-0.89%) | 0.11 | 0.12 | 7.34M |
| 2025-01-22 | 0.12 | 0.11 | ↓$0.00 (-2.05%) | 0.11 | 0.12 | 11.12M |
| 2025-01-21 | 0.12 | 0.12 | ↓$0.00 (-1.61%) | 0.12 | 0.12 | 18.08M |
| 2025-01-17 | 0.14 | 0.13 | ↓$0.01 (-8.49%) | 0.13 | 0.14 | 37.37M |
| 2025-01-16 | 0.20 | 0.14 | ↓$0.06 (-30.08%) | 0.13 | 0.21 | 282.62M |
| 2025-01-15 | 0.13 | 0.13 | ↑$0.00 (2.34%) | 0.12 | 0.21 | 160.37M |
| 2025-01-14 | 0.14 | 0.14 | ↓$0.01 (-5.19%) | 0.13 | 0.14 | 18.16M |
| 2025-01-13 | 0.18 | 0.16 | ↓$0.02 (-12.02%) | 0.15 | 0.18 | 52.90M |
| 2025-01-10 | 0.17 | 0.17 | ↓$0.00 (-2.07%) | 0.16 | 0.19 | 11.34M |
| 2025-01-08 | 0.19 | 0.17 | ↓$0.02 (-9.52%) | 0.15 | 0.19 | 25.72M |
| 2025-01-07 | 0.19 | 0.19 | ↓$0.00 (-0.46%) | 0.19 | 0.21 | 26.42M |
| 2025-01-06 | 0.21 | 0.20 | ↓$0.01 (-6.44%) | 0.19 | 0.22 | 28.40M |
| 2025-01-03 | 0.19 | 0.21 | ↑$0.01 (7.66%) | 0.19 | 0.23 | 32.12M |
| 2025-01-02 | 0.20 | 0.20 | ↓$0.00 (-0.86%) | 0.19 | 0.20 | 12.30M |
| 2024-12-31 | 0.20 | 0.19 | ↓$0.01 (-6.50%) | 0.18 | 0.20 | 11.58M |
| 2024-12-30 | 0.21 | 0.20 | ↓$0.01 (-5.11%) | 0.19 | 0.21 | 15.08M |
| 2024-12-27 | 0.19 | 0.19 | ↓$0.00 (-2.08%) | 0.18 | 0.20 | 6.21M |
| 2024-12-26 | 0.18 | 0.19 | ↑$0.01 (6.29%) | 0.18 | 0.20 | 10.37M |
| 2024-12-24 | 0.20 | 0.18 | ↓$0.02 (-9.92%) | 0.18 | 0.21 | 5.77M |
| 2024-12-23 | 0.19 | 0.19 | ↓$0.01 (-3.95%) | 0.19 | 0.24 | 6.68M |
| 2024-12-20 | 0.20 | 0.19 | ↓$0.01 (-5.77%) | 0.19 | 0.21 | 10.74M |
| 2024-12-19 | 0.25 | 0.23 | ↓$0.02 (-8.50%) | 0.22 | 0.25 | 1.63M |
| 2024-12-18 | 0.26 | 0.24 | ↓$0.03 (-9.78%) | 0.24 | 0.26 | 1.42M |
| 2024-12-17 | 0.31 | 0.26 | ↓$0.04 (-13.71%) | 0.25 | 0.31 | 1.43M |
| 2024-12-16 | 0.35 | 0.30 | ↓$0.04 (-11.97%) | 0.30 | 0.35 | 1.50M |
| 2024-12-13 | 0.34 | 0.35 | ↑$0.01 (2.41%) | 0.34 | 0.35 | 598.66K |
Create an account or log in to view more rows.
$ADTX Who else bought the dip on Friday?
$ADTX has just been halted from trading due to volatility.
$ADTX has just been halted from trading.
$ADTX gimme gimme
$ADTX wow! I sold too early
$ADTX bear trap dude
$ADTX hot trash
$ADTX who here can't stand the CEO?
$ADTX where’s the WSB guys at? Still sleeping?
$ADTX Here we go!!!