Dark

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

1.21USD-2.816%(-0.04)349,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:28:30 AM EDT

1.25USD0.000%(0.00)31,161

After-hours

Jul 3, 2025 4:49:30 PM EDT

1.21USD-0.395%(0.00)1,516

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	1.2500	1.2600	1.1903	1.230	-1.600%	349,305	0.000%
2025-07-02	1.2300	1.3300	1.1800	1.250	+3.306%	4,467,046	-1.600%
2025-07-01	1.3000	1.3100	1.1100	1.210	-5.469%	661,432	+1.653%
2025-06-30	1.3100	1.3700	1.2800	1.280	-3.759%	292,021	-3.906%
2025-06-27	1.5300	1.5300	1.2800	1.330	-14.744%	722,601	-7.519%
2025-06-26	1.6000	1.8200	1.5300	1.560	-4.294%	2,126,112	-21.154%
2025-06-25	1.3500	2.1899	1.2800	1.630	+22.556%	19,329,026	-24.540%
2025-06-24	1.3300	1.3600	1.3200	1.330	-0.746%	58,374	-7.519%
2025-06-23	1.3400	1.3800	1.3000	1.340	+0.752%	53,665	-8.209%
2025-06-20	1.3900	1.4100	1.3300	1.330	-6.338%	82,367	-7.519%
2025-06-18	1.4000	1.4200	1.3600	1.420	+1.429%	54,879	-13.380%
2025-06-17	1.3900	1.4200	1.3800	1.400	+1.449%	52,096	-12.143%
2025-06-16	1.4100	1.4100	1.3400	1.380	0.000%	42,016	-10.870%
2025-06-13	1.4100	1.4500	1.3700	1.380	-4.828%	79,744	-10.870%
2025-06-12	1.4500	1.4700	1.4000	1.450	-1.024%	87,775	-15.172%
2025-06-11	1.4900	1.4900	1.4000	1.465	-1.678%	254,306	-16.041%
2025-06-10	1.5100	1.5100	1.4500	1.490	-1.325%	82,421	-17.450%
2025-06-09	1.5400	1.5500	1.4600	1.510	-1.948%	76,397	-18.543%
2025-06-06	1.4400	1.5600	1.4400	1.540	+6.944%	91,509	-20.130%
2025-06-05	1.6000	1.6000	1.4200	1.440	-7.692%	246,363	-14.583%
2025-06-04	1.5300	1.6300	1.4800	1.560	+1.961%	182,168	-21.154%
2025-06-03	1.3800	1.5699	1.3588	1.530	+12.500%	147,145	-19.608%
2025-06-02	1.5000	1.5300	1.3400	1.360	-8.108%	140,764	-9.559%
2025-05-30	1.6200	1.6500	1.4700	1.480	-8.642%	214,228	-16.892%
2025-05-29	1.7000	1.7006	1.6000	1.620	-4.142%	101,903	-24.074%
2025-05-28	1.7300	1.7300	1.6600	1.690	-0.588%	28,502	-27.219%
2025-05-27	1.7500	1.7500	1.6500	1.700	-2.299%	41,984	-27.647%
2025-05-23	1.7700	1.7800	1.6900	1.740	-4.396%	40,924	-29.310%
2025-05-22	1.7400	1.8200	1.7300	1.820	+4.598%	32,612	-32.418%
2025-05-21	1.8300	1.8300	1.7200	1.740	-4.396%	50,702	-29.310%
2025-05-20	1.7800	1.8200	1.6500	1.820	+4.000%	169,850	-32.418%
2025-05-19	1.7300	1.7800	1.6800	1.750	+5.422%	111,553	-29.714%
2025-05-16	1.6300	1.7300	1.6200	1.660	+3.106%	68,649	-25.904%
2025-05-15	1.6500	1.6754	1.5800	1.610	-3.012%	46,967	-23.602%
2025-05-14	1.6100	1.6800	1.5700	1.660	+1.840%	85,828	-25.904%
2025-05-13	1.8000	1.8499	1.6100	1.630	-8.939%	195,472	-24.540%
2025-05-12	1.7600	1.8362	1.7400	1.790	+3.468%	90,786	-31.285%
2025-05-09	1.6800	1.7772	1.6559	1.730	+1.765%	100,750	-28.902%
2025-05-08	1.8400	1.8400	1.5100	1.700	-7.609%	205,037	-27.647%
2025-05-07	2.0400	2.0800	1.8103	1.840	-11.538%	195,368	-33.152%
2025-05-06	2.2400	2.4500	1.9300	2.080	-5.455%	877,981	-40.865%
2025-05-05	2.2500	2.7600	2.1603	2.200	-1.345%	1,182,579	-44.091%
2025-05-02	2.1500	2.2700	2.1300	2.230	+3.721%	106,421	-44.843%
2025-05-01	2.2300	2.2300	2.1387	2.150	-2.715%	74,166	-42.791%
2025-04-30	2.1500	2.2500	2.0500	2.210	+2.791%	113,047	-44.344%
2025-04-29	2.2500	2.2980	2.1011	2.150	-6.926%	70,169	-42.791%
2025-04-28	2.2500	2.3300	2.2000	2.310	+0.435%	118,509	-46.753%
2025-04-25	2.2900	2.3400	2.2200	2.300	0.000%	101,747	-46.522%
2025-04-24	2.3400	2.3500	2.2100	2.300	-0.433%	137,331	-46.522%
2025-04-23	2.3450	2.3900	2.2400	2.310	0.000%	111,567	-46.753%
2025-04-22	2.2500	2.3700	2.1900	2.310	+3.587%	112,409	-46.753%
2025-04-21	2.4500	2.4500	2.1900	2.230	-10.800%	316,416	-44.843%
2025-04-17	2.1800	2.8700	2.0400	2.500	+13.636%	719,805	-50.800%
2025-04-16	2.4000	2.4000	2.1116	2.200	-8.714%	295,547	-44.091%
2025-04-15	2.3900	2.5100	2.3800	2.410	-3.600%	321,150	-48.963%
2025-04-14	2.6000	2.8500	2.4500	2.500	-13.194%	4,260,795	-50.800%
2025-04-11	2.8500	3.0899	2.7500	2.880	0.000%	547,536	-57.292%
2025-04-10	2.8100	3.5000	2.8100	2.880	-4.000%	418,810	-57.292%
2025-04-09	2.7000	3.1695	2.5280	3.000	-8.815%	2,863,147	-59.000%
2025-04-08	3.6700	3.7900	3.2000	3.290	-11.559%	112,889	-62.614%
2025-04-07	4.3800	4.3800	3.6200	3.720	-21.353%	335,520	-66.935%
2025-04-04	5.4700	5.4900	4.5800	4.730	-15.233%	112,469	-73.996%
2025-04-03	4.9000	5.7685	4.8606	5.580	+11.600%	175,071	-77.957%
2025-04-02	4.3800	5.4378	4.3601	5.000	+10.619%	198,587	-75.400%
2025-04-01	4.1800	4.9100	4.1700	4.520	+0.780%	160,331	-72.788%
2025-03-31	4.7700	4.9300	4.3315	4.485	-10.300%	203,713	-72.575%
2025-03-28	5.8900	5.8904	4.8850	5.000	-18.897%	313,601	-75.400%
2025-03-27	6.7600	7.2200	6.1600	6.165	-10.000%	206,079	-80.049%
2025-03-26	6.6800	7.6928	6.5100	6.850	-1.580%	364,324	-82.044%
2025-03-25	7.1000	7.1800	6.4000	6.960	-2.929%	311,923	-82.328%
2025-03-24	9.0200	9.2500	6.7100	7.170	-25.545%	721,348	-82.845%
2025-03-21	9.9600	10.1558	9.0100	9.630	-9.916%	1,017,155	-87.227%
2025-03-20	11.6800	12.9199	10.3500	10.690	+6.580%	17,196,870	-88.494%
2025-03-19	9.6200	12.3000	8.0000	10.030	+33.733%	48,090,889	-87.737%
2025-03-18	5.8100	10.0399	5.1600	7.500	+71.625%	91,160,665	-83.600%
2025-03-17	5.1000	5.3020	4.1100	4.370	-13.035%	605,342	-71.854%
2025-03-14	8.6750	8.7250	5.0000	5.025	-39.820%	960,811	-75.522%
2025-03-13	9.3750	9.3750	8.2500	8.350	-41.197%	475,475	-85.269%
2025-03-12	13.5750	14.5000	13.2750	14.200	-5.333%	334,588	-91.338%
2025-03-11	13.7000	15.5250	13.0500	15.000	+7.143%	284,578	-91.800%
2025-03-10	13.4750	14.8000	12.8250	14.000	+8.738%	226,862	-91.214%
2025-03-07	12.9750	13.7250	12.5000	12.875	0.000%	160,457	-90.447%
2025-03-06	15.3250	15.7250	12.7500	12.875	-13.300%	468,290	-90.447%
2025-03-05	15.8750	17.5000	13.4000	14.850	+19.277%	642,188	-91.717%
2025-03-04	12.2250	12.8750	10.9750	12.450	-7.263%	220,645	-90.120%
2025-03-03	15.5000	16.5000	12.5250	13.425	-12.966%	231,144	-90.838%
2025-02-28	18.2500	18.9500	10.6750	15.425	-10.967%	527,206	-92.026%
2025-02-27	19.1750	19.2250	16.2500	17.325	-13.375%	214,130	-92.900%
2025-02-26	17.8000	22.0500	17.5000	20.000	+5.402%	391,334	-93.850%
2025-02-25	20.1000	20.7500	18.0250	18.975	-12.959%	263,962	-93.518%
2025-02-24	22.2000	22.4000	18.7500	21.800	-4.699%	479,295	-94.358%
2025-02-21	29.8750	33.2500	22.5500	22.875	-22.980%	1,113,011	-94.623%
2025-02-20	27.5000	34.4250	26.3250	29.700	-7.621%	831,295	-95.859%
2025-02-19	35.0000	39.5000	26.2500	32.150	+16.909%	2,448,315	-96.174%
2025-02-18	22.0250	29.0000	18.4750	27.500	+57.143%	3,800,097	-95.527%
2025-02-14	17.0000	19.8500	17.0000	17.500	-6.542%	428,502	-92.971%
2025-02-13	17.4000	20.5000	16.3500	18.725	-17.873%	679,569	-93.431%
2025-02-12	25.0000	26.2500	21.7750	22.800	-4.202%	736,404	-94.605%
2025-02-11	24.7500	29.8500	23.5750	23.800	-8.987%	753,879	-94.832%
2025-02-10	20.4500	28.5500	20.3000	26.150	+16.222%	509,457	-95.296%
2025-02-07	25.7500	25.7500	21.2750	22.500	0.000%	267,624	-94.533%
2025-02-06	22.8750	23.1750	20.5500	22.500	-2.913%	57,522	-94.533%
2025-02-05	25.0000	25.0000	22.7500	23.175	-3.236%	31,676	-94.693%
2025-02-04	28.0250	28.0250	22.6250	23.950	-12.909%	57,758	-94.864%
2025-02-03	27.3750	30.0000	26.5250	27.500	+2.612%	46,663	-95.527%
2025-01-31	27.5000	28.0000	26.5000	26.800	-1.832%	44,147	-95.410%
2025-01-30	27.5000	27.8750	27.0000	27.300	-0.727%	32,664	-95.495%
2025-01-29	29.0000	29.0750	27.0000	27.500	-4.762%	38,849	-95.527%
2025-01-28	27.7250	30.3748	27.5750	28.875	+5.576%	41,829	-95.740%
2025-01-27	28.7750	29.1250	26.3750	27.350	-6.735%	30,962	-95.503%
2025-01-24	27.9000	32.5000	27.8750	29.325	+5.013%	96,924	-95.806%
2025-01-23	28.1750	28.7500	26.7500	27.925	-2.785%	30,567	-95.595%
2025-01-22	29.3500	29.8750	27.0750	28.725	-5.820%	46,132	-95.718%
2025-01-21	30.9000	31.2150	28.7500	30.500	-7.224%	75,328	-95.967%
2025-01-17	35.9250	36.1250	32.0000	32.875	-4.433%	157,699	-96.259%
2025-01-16	49.7250	51.9250	31.7500	34.400	+5.038%	1,134,427	-96.424%
2025-01-15	31.5250	51.6500	30.2500	32.750	-3.035%	649,265	-96.244%
2025-01-14	36.0000	36.0000	32.3000	33.775	-13.342%	77,154	-96.358%
2025-01-13	44.7500	44.7500	36.2500	38.975	-8.240%	214,179	-96.844%
2025-01-10	43.7500	47.2500	40.5000	42.475	+1.011%	48,456	-97.104%
2025-01-08	47.4000	47.5000	37.8750	42.050	-13.165%	114,707	-97.075%
2025-01-07	48.8500	51.7500	48.0500	48.425	-1.173%	111,315	-97.460%
2025-01-06	52.5000	54.7250	48.7000	49.000	-5.769%	119,591	-97.490%
2025-01-03	47.7375	56.7500	46.8250	52.000	+6.667%	139,319	-97.635%
2025-01-02	49.1750	51.1250	46.2500	48.750	+2.740%	92,295	-97.477%
2024-12-31	51.0000	51.0000	45.1250	47.450	-2.717%	47,191	-97.408%
2024-12-30	51.7500	53.0000	47.5000	48.775	+3.777%	62,908	-97.478%
2024-12-27	48.0000	49.1250	45.0500	47.000	-2.338%	28,397	-97.383%
2024-12-26	45.2750	51.1250	45.2500	48.125	+4.393%	42,807	-97.444%
2024-12-24	51.1750	52.2250	44.5000	46.100	-1.390%	23,068	-97.332%
2024-12-23	48.6750	60.2500	46.5000	46.750	+0.484%	27,265	-97.369%
2024-12-20	49.3750	52.4750	46.2500	46.525	-17.655%	43,011	-97.356%
2024-12-19	61.7500	62.0000	55.0000	56.500	-5.439%	6,526	-97.823%
2024-12-18	66.2250	66.2250	59.7500	59.750	-9.367%	5,734	-97.941%
2024-12-17	76.4000	76.4000	62.0250	65.925	-13.427%	5,778	-98.134%
2024-12-16	86.5000	86.5000	75.5250	76.150	-12.522%	5,988	-98.385%
2024-12-13	85.0000	87.4250	83.7500	87.050	+1.546%	2,400	-98.587%
2024-12-12	85.0000	89.5500	84.3750	85.725	-3.734%	3,679	-98.565%
2024-12-11	89.2500	91.2500	86.3750	89.050	+1.193%	1,807	-98.619%
2024-12-10	86.2000	91.1750	85.0250	88.000	+0.256%	3,013	-98.602%
2024-12-09	85.0000	91.2500	85.0000	87.775	+0.573%	1,990	-98.599%
2024-12-06	86.7500	88.7000	84.2500	87.275	+1.957%	1,495	-98.591%
2024-12-05	85.0500	88.7250	82.5000	85.600	-2.171%	2,021	-98.563%
2024-12-04	90.0000	91.6500	85.0250	87.500	-2.913%	2,639	-98.594%
2024-12-03	92.5000	92.5000	87.9500	90.125	-2.568%	2,239	-98.635%
2024-12-02	90.8500	92.5000	88.3000	92.500	0.000%	2,558	-98.670%
2024-11-29	85.0000	97.5000	85.0000	92.500	+6.169%	9,791	-98.670%
2024-11-27	82.4750	88.9250	81.5000	87.125	+5.638%	2,767	-98.588%
2024-11-26	95.0000	95.0000	80.8000	82.475	-17.525%	8,177	-98.509%
2024-11-25	84.5000	105.6750	83.7750	100.000	+18.029%	21,855	-98.770%
2024-11-22	80.3750	85.9833	80.2750	84.725	+4.438%	2,592	-98.548%
2024-11-21	84.6250	84.7000	79.0250	81.125	-4.249%	3,770	-98.484%
2024-11-20	84.8750	87.5000	81.0000	84.725	-3.171%	2,789	-98.548%
2024-11-19	82.5000	94.7250	82.5000	87.500	+3.245%	8,169	-98.594%
2024-11-18	81.3250	87.2500	77.5000	84.750	+4.954%	5,154	-98.549%
2024-11-15	84.9000	87.5000	80.0250	80.750	-7.317%	1,971	-98.477%
2024-11-14	86.9750	87.5000	79.5750	87.125	+0.172%	8,027	-98.588%
2024-11-13	92.5000	92.5000	85.0500	86.975	-5.820%	3,431	-98.586%
2024-11-12	93.4000	94.7250	87.5000	92.350	+0.244%	4,050	-98.668%
2024-11-11	91.2500	97.5000	90.2500	92.125	+3.163%	5,726	-98.665%
2024-11-08	94.5250	95.0000	87.5000	89.300	-3.459%	9,077	-98.623%
2024-11-07	107.5000	109.5750	90.2500	92.500	-22.105%	17,428	-98.670%
2024-11-06	122.3250	132.4500	117.5000	118.750	+0.296%	19,517	-98.964%
2024-11-05	120.0000	121.9750	113.2250	118.400	-3.347%	3,618	-98.961%
2024-11-04	129.0000	135.5000	120.0000	122.500	-7.530%	6,491	-98.996%
2024-11-01	132.5000	139.9500	127.5250	132.475	-4.523%	9,692	-99.072%
2024-10-31	146.3000	146.3000	126.2500	138.750	+0.616%	54,206	-99.114%
2024-10-30	147.5000	147.5000	132.5000	137.900	-5.838%	13,467	-99.108%
2024-10-29	177.5000	177.5000	140.6500	146.450	-18.070%	11,971	-99.160%
2024-10-28	207.4500	207.4500	176.2500	178.750	-14.719%	10,025	-99.312%
2024-10-25	198.7500	224.9903	190.0000	209.600	+5.459%	7,496	-99.413%
2024-10-24	228.0000	230.0000	197.0250	198.750	-13.587%	7,299	-99.381%
2024-10-23	255.0000	255.0000	225.2500	230.000	-9.804%	10,008	-99.465%
2024-10-22	260.0000	267.5000	251.2500	255.000	-6.422%	8,911	-99.518%
2024-10-21	277.5000	297.5000	263.7500	272.500	+3.810%	18,766	-99.549%
2024-10-18	255.0000	295.0000	252.5000	262.500	-2.778%	12,567	-99.531%
2024-10-17	277.5000	277.5000	252.5000	270.000	-2.703%	10,860	-99.544%
2024-10-16	302.5000	325.0000	270.0000	277.500	-0.893%	29,437	-99.557%
2024-10-15	275.0000	464.9750	270.0000	280.000	+1.818%	75,401	-99.561%
2024-10-14	275.0000	299.9750	267.5000	275.000	-5.172%	3,468	-99.553%
2024-10-11	300.0000	307.5000	282.5000	290.000	-5.691%	3,802	-99.576%
2024-10-10	312.5000	325.0000	282.5000	307.500	+1.653%	6,292	-99.600%
2024-10-09	332.5000	355.0000	292.5000	302.500	-14.184%	7,091	-99.593%
2024-10-08	390.0000	430.0000	325.0000	352.500	-5.369%	26,877	-99.651%
2024-10-07	430.0000	442.4750	320.0000	372.500	-6.875%	17,539	-99.670%
2024-10-04	545.0000	775.0000	397.5000	400.000	-17.526%	179,113	-99.693%
2024-10-03	600.0000	625.0000	450.0000	485.000	-28.148%	18,026	-99.746%
2024-10-02	1,187.5000	1,280.0000	650.0000	675.000	-39.244%	15,403	-99.818%
2024-10-01	1,160.0000	1,190.0000	915.0000	1,111.000	+3.638%	4,189	-99.889%
2024-09-30	1,500.0000	1,560.0000	1,020.0000	1,072.000	-34.354%	1,828	-99.885%
2024-09-27	2,100.0000	2,320.0000	1,622.0000	1,633.000	-25.604%	1,223	-99.925%
2024-09-26	2,270.0000	2,293.0000	1,980.0000	2,195.000	+1.152%	150	-99.944%
2024-09-25	2,263.0000	2,300.0000	2,116.0000	2,170.000	-4.110%	125	-99.943%
2024-09-24	2,600.0000	2,640.0000	2,194.0000	2,263.000	-15.874%	277	-99.946%
2024-09-23	3,300.0000	3,300.0000	2,574.0000	2,690.000	-29.692%	317	-99.954%
2024-09-20	4,000.0000	4,000.0000	3,700.0000	3,826.000	-3.869%	730	-99.968%
2024-09-19	4,440.0000	4,670.0000	3,902.0000	3,980.000	-10.762%	78	-99.969%
2024-09-18	4,399.0000	4,590.0000	4,388.0000	4,460.000	-0.380%	8	-99.972%
2024-09-17	4,640.0000	4,698.0000	4,196.0000	4,477.000	-0.511%	18	-99.973%
2024-09-16	4,620.0000	4,900.0000	4,500.0000	4,500.000	0.000%	19	-99.973%
2024-09-13	5,000.0000	5,099.0000	4,400.0000	4,500.000	-10.000%	53	-99.973%
2024-09-12	4,990.0000	5,100.0000	4,621.0000	5,000.000	+2.459%	17	-99.975%
2024-09-11	4,946.0000	5,161.0000	4,742.0000	4,880.000	-1.613%	13	-99.975%
2024-09-10	4,800.0000	5,152.0000	4,742.0000	4,960.000	+4.202%	12	-99.975%
2024-09-09	4,800.0000	5,300.0000	4,600.0000	4,760.000	+2.256%	37	-99.974%
2024-09-06	4,400.0000	4,757.0000	4,164.0000	4,655.000	+6.036%	29	-99.974%
2024-09-05	4,800.0000	4,950.0000	4,345.0000	4,390.000	-8.902%	51	-99.972%
2024-09-04	5,368.0000	5,500.0000	4,580.0000	4,819.000	-19.683%	118	-99.974%
2024-09-03	6,421.0000	6,500.0000	6,000.0000	6,000.000	-6.557%	18	-99.980%
2024-08-30	5,800.0000	6,500.0000	5,800.0000	6,421.000	+10.898%	25	-99.981%
2024-08-29	6,377.0000	7,210.0000	5,610.0000	5,790.000	-7.641%	58	-99.979%
2024-08-28	7,246.0000	7,464.0000	6,000.0000	6,269.000	-16.078%	39	-99.980%
2024-08-27	8,090.0000	8,099.9000	6,900.0000	7,470.000	-5.753%	40	-99.984%
2024-08-26	9,200.0000	9,399.0000	7,336.0000	7,926.000	-11.698%	52	-99.984%
2024-08-23	9,407.0000	9,800.0000	8,825.0000	8,976.000	-5.516%	25	-99.986%
2024-08-22	10,000.0000	10,191.0000	9,385.5000	9,500.000	-4.040%	18	-99.987%
2024-08-21	9,500.0000	10,500.0000	9,484.0000	9,900.000	+4.211%	32	-99.988%
2024-08-20	11,000.0000	11,300.0000	9,181.0000	9,500.000	-16.667%	63	-99.987%
2024-08-19	11,700.0000	11,700.0000	10,800.0000	11,400.000	-1.724%	46	-99.989%
2024-08-16	11,400.0000	11,600.0000	11,000.0000	11,600.000	+3.571%	21	-99.989%
2024-08-15	10,900.0000	11,399.0000	10,800.0000	11,200.000	+0.901%	36	-99.989%
2024-08-14	11,200.0000	11,400.0000	10,901.0000	11,100.000	0.000%	21	-99.989%
2024-08-13	11,100.0000	11,400.0000	10,800.0000	11,100.000	+1.835%	28	-99.989%
2024-08-12	11,400.0000	11,400.0000	10,600.0000	10,900.000	-11.382%	56	-99.989%
2024-08-09	11,800.0000	13,200.0000	11,700.0000	12,300.000	-1.600%	133	-99.990%
2024-08-08	13,100.0000	14,800.0000	11,500.0000	12,500.000	-3.101%	455	-99.990%
2024-08-07	12,600.0000	21,400.0000	11,300.0000	12,900.000	+29.388%	10,590	-99.990%
2024-08-06	9,200.0000	9,980.0000	9,101.0000	9,970.000	+10.044%	12	-99.988%
2024-08-05	9,749.0000	9,749.0000	8,900.0000	9,060.000	-12.885%	15	-99.986%
2024-08-02	10,800.0000	11,100.0000	10,100.0000	10,400.000	-2.804%	11	-99.988%
2024-08-01	11,900.0000	12,000.0000	10,600.0000	10,700.000	-10.084%	9	-99.989%
2024-07-31	12,000.0000	12,200.0000	11,100.0000	11,900.000	0.000%	14	-99.990%
2024-07-30	13,200.0000	13,500.0000	11,600.0000	11,900.000	-11.194%	16	-99.990%
2024-07-29	13,400.0000	13,800.0000	13,100.0000	13,400.000	-0.741%	12	-99.991%
2024-07-26	14,300.0000	14,400.0000	13,100.0000	13,500.000	-2.174%	19	-99.991%
2024-07-25	13,600.0000	14,899.0000	13,600.0000	13,800.000	-2.128%	20	-99.991%
2024-07-24	14,800.0000	15,000.0000	13,900.0000	14,100.000	-4.730%	26	-99.991%
2024-07-23	13,900.0000	19,100.0000	12,996.0000	14,800.000	+5.714%	180	-99.992%
2024-07-22	16,100.0000	16,100.0000	13,600.0000	14,000.000	-12.500%	39	-99.991%
2024-07-19	16,600.0000	17,400.0000	15,500.0000	16,000.000	-14.894%	58	-99.992%
2024-07-18	20,400.0000	21,000.0000	18,500.0000	18,800.000	-18.966%	132	-99.993%
2024-07-17	26,600.0000	27,200.0000	19,800.0000	23,200.000	+45.009%	3,062	-99.995%
2024-07-16	15,100.0000	15,999.0000	15,100.0000	15,999.000	+5.954%	3	-99.992%
2024-07-15	16,200.0000	16,200.0000	14,500.0000	15,100.000	-6.211%	4	-99.992%
2024-07-12	16,000.0000	16,600.0000	15,400.0000	16,100.000	+0.625%	2	-99.992%
2024-07-11	16,700.0000	16,700.0000	15,320.0000	16,000.000	-4.192%	3	-99.992%
2024-07-10	16,200.0000	17,299.0000	15,900.0000	16,700.000	-1.183%	7	-99.993%
2024-07-09	15,300.0000	18,400.0000	14,700.0000	16,900.000	+13.423%	28	-99.993%
2024-07-08	15,100.0000	15,100.0000	14,706.0000	14,900.000	+2.055%	1	-99.992%
2024-07-05	15,000.0000	15,200.0000	14,500.0000	14,600.000	-2.667%	0.9161	-99.992%
2024-07-03	14,850.0000	15,000.0000	14,600.0000	15,000.000	+2.389%	0.8287	-99.992%
2024-07-02	15,900.0000	15,900.0000	14,500.0000	14,650.000	-7.278%	1	-99.992%
2024-07-01	13,860.0000	16,700.0000	13,784.0000	15,800.000	+15.328%	29	-99.992%
2024-06-28	14,000.0000	14,499.0000	13,600.0000	13,700.000	-1.439%	2	-99.991%
2024-06-27	14,099.0000	14,100.0000	13,700.0000	13,900.000	0.000%	3	-99.991%
2024-06-26	14,350.0000	14,350.0000	13,700.0000	13,900.000	-3.203%	3	-99.991%
2024-06-25	14,300.0000	15,000.0000	14,100.0000	14,360.000	+1.844%	2	-99.991%
2024-06-24	14,100.0000	14,800.0000	13,808.0000	14,100.000	+0.714%	1	-99.991%
2024-06-21	15,100.0000	15,800.0000	13,500.0000	14,000.000	-5.405%	4	-99.991%
2024-06-20	14,400.0000	15,700.0000	14,400.0000	14,800.000	+2.778%	8	-99.992%
2024-06-18	15,600.0000	15,600.0000	14,400.0000	14,400.000	-7.692%	6	-99.991%
2024-06-17	16,900.0000	16,900.0000	15,600.0000	15,600.000	-3.704%	4	-99.992%
2024-06-14	17,600.0000	17,700.0000	15,600.0000	16,200.000	-8.989%	8	-99.992%
2024-06-13	19,000.0000	19,000.0000	16,500.0000	17,800.000	-7.292%	6	-99.993%
2024-06-12	19,234.0000	19,500.0000	18,804.0000	19,200.000	+1.037%	3	-99.994%
2024-06-11	19,200.0000	19,800.0000	19,000.0000	19,003.000	-0.508%	10	-99.994%
2024-06-10	19,400.0000	19,700.0000	19,100.0000	19,100.000	-1.036%	0.9436	-99.994%
2024-06-07	19,601.0000	19,686.0000	19,100.0000	19,300.000	-0.418%	2	-99.994%
2024-06-06	19,900.0000	20,100.0000	19,260.0000	19,381.000	-3.577%	1	-99.994%
2024-06-05	19,700.0000	20,100.0000	19,500.0000	20,100.000	+5.236%	5	-99.994%
2024-06-04	19,700.0000	19,700.0000	19,100.0000	19,100.000	-4.020%	2	-99.994%
2024-06-03	20,000.0000	20,050.0000	19,500.0000	19,900.000	+3.646%	0.8781	-99.994%
2024-05-31	19,600.0000	20,000.0000	19,200.0000	19,200.000	-1.538%	2	-99.994%
2024-05-30	20,000.0000	20,000.0000	19,500.0000	19,500.000	-2.010%	1	-99.994%
2024-05-29	20,200.0000	20,200.0000	19,600.0000	19,900.000	-0.995%	2	-99.994%
2024-05-28	20,600.0000	20,600.0000	19,700.0000	20,100.000	-0.985%	3	-99.994%
2024-05-24	20,400.0000	20,600.0000	20,200.0000	20,300.000	-1.932%	1	-99.994%
2024-05-23	20,800.0000	21,000.0000	20,000.0000	20,700.000	-1.896%	2	-99.994%
2024-05-22	21,100.0000	21,902.0000	20,800.0000	21,100.000	+1.442%	3	-99.994%
2024-05-21	20,600.0000	22,200.0000	20,500.0000	20,800.000	-0.478%	4	-99.994%
2024-05-20	20,251.0000	21,200.0000	20,132.0000	20,900.000	+3.980%	2	-99.994%
2024-05-17	20,540.0000	20,600.0000	20,000.0000	20,100.000	0.000%	2	-99.994%
2024-05-16	20,500.0000	21,423.0000	19,450.0000	20,100.000	-1.951%	5	-99.994%
2024-05-15	21,800.0000	22,250.0000	19,700.0000	20,500.000	-6.818%	2	-99.994%
2024-05-14	21,000.0000	22,499.0000	21,000.0000	22,000.000	+6.796%	5	-99.994%
2024-05-13	20,978.0000	21,290.0000	20,500.0000	20,600.000	-0.483%	2	-99.994%
2024-05-10	21,000.0000	22,399.0000	20,400.0000	20,700.000	0.000%	3	-99.994%
2024-05-09	20,100.0000	20,900.0000	20,000.0000	20,700.000	-1.429%	2	-99.994%
2024-05-08	20,900.0000	21,200.0000	20,500.0000	21,000.000	+2.941%	1	-99.994%
2024-05-07	21,400.0000	22,100.0000	19,500.0000	20,400.000	-5.556%	5	-99.994%
2024-05-06	23,300.0000	23,700.0000	21,600.0000	21,600.000	-6.087%	5	-99.994%
2024-05-03	23,700.0000	24,000.0000	22,800.0000	23,000.000	-6.883%	4	-99.995%
2024-05-02	23,500.0000	24,700.0000	23,500.0000	24,700.000	+2.490%	2	-99.995%
2024-05-01	23,800.0000	24,800.0000	23,000.0000	24,100.000	0.000%	2	-99.995%
2024-04-30	23,700.0000	25,401.0000	23,700.0000	24,100.000	0.000%	0.994	-99.995%
2024-04-29	24,100.0000	25,451.0000	23,800.0000	24,100.000	+0.837%	4	-99.995%
2024-04-26	24,600.0000	26,500.0000	23,801.0000	23,900.000	-5.534%	7	-99.995%
2024-04-25	23,100.0000	26,900.0000	22,679.0000	25,300.000	+6.751%	18	-99.995%
2024-04-24	24,100.0000	24,100.0000	22,700.0000	23,700.000	+4.405%	3	-99.995%
2024-04-23	23,300.0000	23,300.0000	21,800.0000	22,700.000	+2.252%	3	-99.995%
2024-04-22	24,000.0000	24,000.0000	21,400.0000	22,200.000	-5.532%	6	-99.994%
2024-04-19	24,800.0000	24,800.0000	22,900.0000	23,500.000	-2.490%	1	-99.995%
2024-04-18	25,500.0000	25,500.0000	22,800.0000	24,100.000	+2.553%	6	-99.995%
2024-04-17	24,000.0000	24,600.0000	23,300.0000	23,500.000	-3.292%	4	-99.995%
2024-04-16	25,900.0000	25,900.0000	23,060.0000	24,300.000	-8.989%	4	-99.995%
2024-04-15	30,000.0000	30,800.0000	26,000.0000	26,700.000	-11.296%	9	-99.995%
2024-04-12	31,600.0000	32,100.0000	30,000.0000	30,100.000	-4.444%	8	-99.996%
2024-04-11	31,900.0000	32,600.0000	31,100.0000	31,500.000	+0.962%	4	-99.996%
2024-04-10	32,300.0000	32,300.0000	30,600.0000	31,200.000	-5.455%	9	-99.996%
2024-04-09	30,600.0000	34,178.0000	30,600.0000	33,000.000	+6.109%	23	-99.996%
2024-04-08	31,200.0000	31,500.0000	30,000.0000	31,100.000	0.000%	16	-99.996%
2024-04-05	33,400.0000	34,200.0000	30,600.0000	31,100.000	-4.012%	23	-99.996%
2024-04-04	30,600.0000	35,000.0000	29,900.0000	32,400.000	+4.854%	44	-99.996%
2024-04-03	31,600.0000	32,000.0000	30,100.0000	30,900.000	-8.309%	89	-99.996%
2024-04-02	51,280.0000	54,500.0000	33,000.0000	33,700.000	+5.975%	1,600	-99.996%
2024-04-01	33,800.0000	36,400.0000	31,800.0000	31,800.000	-6.471%	26	-99.996%
2024-03-28	30,515.0000	34,899.0000	30,500.0000	34,000.000	+11.842%	37	-99.996%
2024-03-27	31,900.0000	31,900.0000	29,500.0000	30,400.000	-2.093%	6	-99.996%
2024-03-26	31,440.0000	31,800.0000	31,000.0000	31,050.000	-2.205%	1	-99.996%
2024-03-25	31,000.0000	32,000.0000	31,000.0000	31,750.000	+1.115%	1	-99.996%
2024-03-22	30,900.0000	32,399.0000	30,800.0000	31,400.000	+1.618%	2	-99.996%
2024-03-21	31,400.0000	32,300.0000	30,900.0000	30,900.000	-3.738%	2	-99.996%
2024-03-20	31,500.0000	32,400.0000	30,600.0000	32,100.000	+5.246%	4	-99.996%
2024-03-19	30,800.0000	32,985.0000	30,500.0000	30,500.000	-2.244%	6	-99.996%
2024-03-18	33,400.0000	33,700.0000	30,352.0000	31,200.000	-7.418%	6	-99.996%
2024-03-15	36,400.0000	36,903.0000	33,700.0000	33,700.000	-9.651%	8	-99.996%
2024-03-14	37,700.0000	37,700.0000	35,400.0000	37,300.000	-1.061%	4	-99.997%
2024-03-13	38,000.0000	38,000.0000	34,801.0000	37,700.000	+2.168%	7	-99.997%
2024-03-12	38,100.0000	38,300.0000	36,900.0000	36,900.000	-1.072%	5	-99.997%
2024-03-11	36,500.0000	38,359.0000	36,100.0000	37,300.000	+0.269%	5	-99.997%
2024-03-08	39,000.0000	40,800.0000	36,301.0000	37,200.000	-5.823%	15	-99.997%
2024-03-07	34,900.0000	41,000.0000	33,800.0000	39,500.000	+13.506%	113	-99.997%
2024-03-06	34,900.0000	34,900.0000	34,000.0000	34,800.000	+1.754%	4	-99.996%
2024-03-05	34,800.0000	34,900.0000	33,887.0000	34,200.000	-2.006%	2	-99.996%
2024-03-04	33,900.0000	34,900.0000	33,900.0000	34,900.000	+2.346%	2	-99.996%
2024-03-01	34,700.0000	34,900.0000	33,870.0000	34,100.000	-2.292%	3	-99.996%
2024-02-29	35,200.0000	35,900.0000	34,000.0000	34,900.000	+1.159%	3	-99.996%
2024-02-28	35,800.0000	37,300.0000	32,900.0000	34,500.000	-5.479%	8	-99.996%
2024-02-27	35,700.0000	36,799.0000	35,000.0000	36,500.000	+5.187%	3	-99.997%
2024-02-26	37,400.0000	37,400.0000	34,700.0000	34,700.000	+0.289%	4	-99.996%
2024-02-23	36,600.0000	37,899.0000	33,838.0000	34,600.000	-5.978%	7	-99.996%
2024-02-22	37,800.0000	38,000.0000	36,200.0000	36,800.000	-1.075%	3	-99.997%
2024-02-21	39,200.0000	39,250.0000	37,200.0000	37,200.000	-7.000%	5	-99.997%
2024-02-20	38,300.0000	41,500.0000	38,000.0000	40,000.000	+4.439%	25	-99.997%
2024-02-16	37,600.0000	38,500.0000	36,900.0000	38,300.000	+1.862%	3	-99.997%
2024-02-15	39,000.0000	39,000.0000	36,531.0000	37,600.000	-3.342%	7	-99.997%
2024-02-14	38,600.0000	40,400.0000	37,500.0000	38,900.000	-0.256%	10	-99.997%
2024-02-13	35,700.0000	41,500.0000	35,700.0000	39,000.000	+5.121%	35	-99.997%
2024-02-12	36,800.0000	38,000.0000	36,400.0000	37,100.000	+1.923%	3	-99.997%
2024-02-09	38,500.0000	38,500.0000	36,000.0000	36,400.000	-5.208%	4	-99.997%
2024-02-08	37,300.0000	38,800.0000	37,000.0000	38,400.000	+2.128%	7	-99.997%
2024-02-07	36,400.0000	37,900.0000	36,300.0000	37,600.000	+1.622%	10	-99.997%
2024-02-06	36,200.0000	37,900.0000	36,200.0000	37,000.000	+1.928%	7	-99.997%
2024-02-05	37,300.0000	38,100.0000	35,600.0000	36,300.000	-2.681%	6	-99.997%
2024-02-02	37,400.0000	37,500.0000	36,300.0000	37,300.000	-0.267%	2	-99.997%
2024-02-01	38,000.0000	38,800.0000	37,100.0000	37,400.000	-2.857%	7	-99.997%
2024-01-31	38,500.0000	39,200.0000	37,500.0000	38,500.000	-2.036%	6	-99.997%
2024-01-30	40,500.0000	43,400.0000	38,900.0000	39,300.000	-3.202%	40	-99.997%
2024-01-29	38,900.0000	40,600.0000	38,501.0000	40,600.000	+3.836%	6	-99.997%
2024-01-26	38,600.0000	39,800.0000	38,600.0000	39,100.000	+0.514%	3	-99.997%
2024-01-25	40,000.0000	40,900.0000	38,200.0000	38,900.000	-3.713%	8	-99.997%
2024-01-24	39,800.0000	40,400.0000	39,100.0000	40,400.000	-0.493%	6	-99.997%
2024-01-23	39,500.0000	40,887.0000	38,500.0000	40,600.000	+0.744%	7	-99.997%
2024-01-22	40,500.0000	41,000.0000	38,600.0000	40,300.000	+0.750%	7	-99.997%
2024-01-19	42,500.0000	43,000.0000	38,800.0000	40,000.000	-10.112%	17	-99.997%
2024-01-18	45,300.0000	45,999.0000	43,500.0000	44,500.000	-2.198%	13	-99.997%
2024-01-17	48,600.0000	48,600.0000	45,010.0000	45,500.000	-0.871%	6	-99.997%
2024-01-16	50,800.0000	51,950.0000	44,401.0000	45,900.000	-11.390%	24	-99.997%
2024-01-12	53,100.0000	54,800.0000	50,700.0000	51,800.000	-4.074%	19	-99.998%
2024-01-11	61,200.0000	63,400.0000	52,700.0000	54,000.000	-11.765%	34	-99.998%

.dark-mode .TMbpWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMbpWv{ color: #333333; background-color: white; border: 2px solid #333333; }ADTXAditxt, Inc. Common Stockstock NASDAQ

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ