Aditxt Inc. (ADTX) Historical Stock Data

1.61 ↓0.05 (-3.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADTX is down -1.53% a day on average. There have been 14 days where Aditxt Inc. closed green and 16 days where ADTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	1.65	1.61	↓$0.04 (-2.42%)	1.58	1.68	46.92K
2025-05-14	1.61	1.66	↑$0.05 (3.11%)	1.57	1.68	85.76K
2025-05-13	1.80	1.63	↓$0.17 (-9.44%)	1.61	1.85	194.17K
2025-05-12	1.76	1.79	↑$0.03 (1.70%)	1.74	1.84	90.65K
2025-05-09	1.68	1.73	↑$0.05 (2.98%)	1.66	1.78	99.85K
2025-05-08	1.84	1.70	↓$0.14 (-7.61%)	1.51	1.84	204.88K
2025-05-07	2.04	1.84	↓$0.20 (-9.80%)	1.81	2.08	195.35K
2025-05-06	2.24	2.08	↓$0.16 (-7.14%)	1.93	2.45	877.98K
2025-05-05	2.25	2.20	↓$0.05 (-2.22%)	2.16	2.76	1.18M
2025-05-02	2.15	2.23	↑$0.08 (3.72%)	2.13	2.27	106.30K
2025-05-01	2.23	2.15	↓$0.08 (-3.59%)	2.14	2.23	74.06K
2025-04-30	2.15	2.21	↑$0.06 (2.79%)	2.05	2.25	112.63K
2025-04-29	2.25	2.15	↓$0.10 (-4.44%)	2.10	2.30	70.17K
2025-04-28	2.25	2.31	↑$0.06 (2.67%)	2.20	2.33	118.51K
2025-04-25	2.29	2.30	↑$0.01 (0.44%)	2.22	2.34	101.72K
2025-04-24	2.34	2.30	↓$0.04 (-1.71%)	2.21	2.35	135.16K
2025-04-23	2.35	2.31	↓$0.04 (-1.49%)	2.24	2.39	111.30K
2025-04-22	2.25	2.31	↑$0.06 (2.67%)	2.19	2.37	112.31K
2025-04-21	2.45	2.23	↓$0.22 (-8.98%)	2.19	2.45	315.98K
2025-04-17	2.18	2.50	↑$0.32 (14.68%)	2.04	2.87	717.84K
2025-04-16	2.40	2.20	↓$0.20 (-8.33%)	2.11	2.40	291.10K
2025-04-15	2.39	2.41	↑$0.02 (0.84%)	2.38	2.51	321.04K
2025-04-14	2.60	2.50	↓$0.10 (-3.85%)	2.45	2.85	4.26M
2025-04-11	2.85	2.88	↑$0.03 (1.05%)	2.75	3.09	546.89K
2025-04-10	2.81	2.88	↑$0.07 (2.49%)	2.81	3.50	399.97K
2025-04-09	2.70	3.00	↑$0.30 (11.11%)	2.53	3.17	2.84M
2025-04-08	3.67	3.29	↓$0.38 (-10.35%)	3.20	3.79	108.14K
2025-04-07	4.38	3.72	↓$0.66 (-15.07%)	3.62	4.38	331.06K
2025-04-04	5.47	4.73	↓$0.74 (-13.53%)	4.58	5.48	107.69K
2025-04-03	4.90	5.58	↑$0.68 (13.88%)	4.86	5.77	172.73K