Aditxt Inc. (ADTX) Historical Stock Data

0.19 ↓0.04 (-17.65%)

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

Historical Data

In the past 30 trading days, ADTX is down -0.97% a day on average. There have been 15 days where Aditxt Inc. closed green and 15 days where ADTX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-12-12	0.34	0.34	↑$0.00 (0.85%)	0.34	0.36	0.92M
2024-12-11	0.36	0.36	↓$0.00 (-0.22%)	0.35	0.37	448.06K
2024-12-10	0.34	0.35	↑$0.01 (2.09%)	0.34	0.36	751.17K
2024-12-09	0.34	0.35	↑$0.01 (3.26%)	0.34	0.37	497.61K
2024-12-06	0.35	0.35	↑$0.00 (0.61%)	0.34	0.35	371.55K
2024-12-05	0.34	0.34	↑$0.00 (0.65%)	0.33	0.35	479.49K
2024-12-04	0.36	0.35	↓$0.01 (-2.78%)	0.34	0.37	626.70K
2024-12-03	0.37	0.36	↓$0.01 (-2.57%)	0.35	0.37	555.65K
2024-12-02	0.36	0.37	↑$0.01 (1.82%)	0.35	0.37	638.20K
2024-11-29	0.34	0.37	↑$0.03 (8.82%)	0.34	0.39	2.45M
2024-11-27	0.33	0.35	↑$0.02 (5.64%)	0.33	0.36	689.73K
2024-11-26	0.38	0.33	↓$0.05 (-13.18%)	0.32	0.38	2.04M
2024-11-25	0.34	0.40	↑$0.06 (18.34%)	0.34	0.42	5.45M
2024-11-22	0.32	0.34	↑$0.02 (5.41%)	0.32	0.34	636.22K
2024-11-21	0.34	0.32	↓$0.01 (-4.14%)	0.32	0.34	0.94M
2024-11-20	0.34	0.34	↓$0.00 (-0.18%)	0.32	0.35	685.91K
2024-11-19	0.33	0.35	↑$0.02 (6.06%)	0.33	0.38	2.04M
2024-11-18	0.33	0.34	↑$0.01 (4.21%)	0.31	0.35	1.29M
2024-11-15	0.34	0.32	↓$0.02 (-4.89%)	0.32	0.35	491.94K
2024-11-14	0.35	0.35	↑$0.00 (0.17%)	0.32	0.35	2M
2024-11-13	0.37	0.35	↓$0.02 (-5.97%)	0.34	0.37	844.63K
2024-11-12	0.37	0.37	↓$0.00 (-1.12%)	0.35	0.38	1.01M
2024-11-11	0.37	0.37	↑$0.00 (0.96%)	0.36	0.39	1.40M
2024-11-08	0.38	0.36	↓$0.02 (-5.53%)	0.35	0.38	2.26M