Dark

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ

At Close

Dec 19, 2025 3:59:30 PM EST

1.19USD-5.556%(-0.07)566,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 19, 2025 9:25:30 AM EST

1.18USD-6.349%(-0.08)39,977

After-hours

Dec 19, 2025 4:43:30 PM EST

1.15USD-2.958%(-0.04)36,163

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	1.1900	1.1900	1.1500	1.1900	-5.556%	566,293	0.000%
2025-12-18	1.5100	1.5500	1.2300	1.2600	-27.586%	2,329,619	-5.556%
2025-12-17	1.9900	2.2000	1.5400	1.7400	+22.535%	39,987,465	-31.609%
2025-12-16	1.4600	1.5901	1.3500	1.4200	-1.389%	4,183,842	-16.197%
2025-12-15	2.2000	2.2400	1.3000	1.4400	-35.714%	500,545	-17.361%
2025-12-12	2.3400	2.4186	2.1500	2.2400	-5.485%	207,758	-46.875%
2025-12-11	2.4800	2.6200	2.2700	2.3700	-7.059%	296,063	-49.789%
2025-12-10	3.2500	3.3550	2.2000	2.5500	-19.558%	1,098,834	-53.333%
2025-12-09	3.2500	3.7500	3.0700	3.1700	-2.462%	894,272	-62.461%
2025-12-08	3.0700	3.4447	2.6500	3.2500	+5.519%	1,142,956	-63.385%
2025-12-05	3.1400	3.4800	2.9200	3.0800	+5.842%	3,860,501	-61.364%
2025-12-04	2.8000	3.0150	2.6501	2.9100	+5.818%	348,202	-59.107%
2025-12-03	2.5000	2.9000	2.4900	2.7500	+10.887%	709,074	-56.727%
2025-12-02	2.6750	2.6889	2.3600	2.4800	-11.744%	567,273	-52.016%
2025-12-01	3.1700	3.3800	2.6601	2.8100	-26.053%	994,681	-57.651%
2025-11-28	3.8400	4.1500	3.4900	3.8000	+21.019%	24,956,869	-68.684%
2025-11-26	2.6500	3.2400	2.4000	3.1400	+19.392%	2,426,056	-62.102%
2025-11-25	3.2000	3.3500	2.5500	2.6300	-26.331%	291,501	-54.753%
2025-11-24	2.8200	3.9000	2.5200	3.5700	+27.957%	1,234,416	-66.667%
2025-11-21	2.8200	2.8699	2.6301	2.7900	-2.787%	69,531	-57.348%
2025-11-20	3.4200	3.4600	2.8600	2.8700	-17.529%	153,454	-58.537%
2025-11-19	4.0000	4.1000	3.4800	3.4800	-14.706%	170,659	-65.805%
2025-11-18	4.2900	4.3099	4.0100	4.0800	-3.774%	41,849	-70.833%
2025-11-17	4.6600	4.8519	4.2301	4.2400	-12.389%	73,128	-71.934%
2025-11-14	5.3000	5.4130	4.5100	4.8396	-11.200%	69,717	-75.411%
2025-11-13	6.2900	6.3699	5.3750	5.4500	-12.939%	61,580	-78.165%
2025-11-12	5.7300	6.4200	5.6001	6.2600	+5.922%	38,964	-80.990%
2025-11-11	6.0000	6.0499	5.6000	5.9100	+3.503%	25,922	-79.865%
2025-11-10	5.4600	5.7800	5.3000	5.7100	+7.129%	37,742	-79.159%
2025-11-07	5.7000	5.7513	5.0000	5.3300	-9.508%	61,696	-77.674%
2025-11-06	5.6300	5.9932	5.4700	5.8900	+3.333%	83,916	-79.796%
2025-11-05	5.1300	5.8988	5.1200	5.7000	+9.615%	105,914	-79.123%
2025-11-04	5.6500	5.8400	5.1100	5.2000	-20.123%	132,061	-77.115%
2025-11-03	5.7100	7.1322	5.1542	6.5100	-3.012%	180,774	-81.720%
2025-10-31	7.6727	7.6840	5.5381	6.7122	-12.647%	557,978	-82.271%
2025-10-30	7.8648	8.8140	6.9495	7.6840	-40.611%	348,419	-84.513%
2025-10-29	13.5600	14.4968	11.8537	12.9385	-12.529%	388,110	-90.803%
2025-10-28	16.8822	19.3343	10.1813	14.7917	-32.526%	1,786,369	-91.955%
2025-10-27	26.2047	26.9505	21.4135	21.9220	-9.809%	163,350	-94.572%
2025-10-24	35.7193	36.9736	23.4475	24.3063	-28.060%	734,158	-95.104%
2025-10-23	34.5780	36.1939	32.2163	33.7870	-0.267%	34,137	-96.478%
2025-10-22	33.7870	37.6177	33.1994	33.8774	+1.938%	19,062	-96.487%
2025-10-21	33.9000	35.8662	32.8378	33.2333	-14.282%	12,308	-96.419%
2025-10-20	37.2900	39.5500	35.8323	38.7703	+5.213%	11,764	-96.931%
2025-10-17	42.4880	46.2622	36.1148	36.8493	-22.652%	21,916	-96.771%
2025-10-16	53.9010	54.7937	47.3696	47.6408	-16.926%	27,117	-97.502%
2025-10-15	52.7032	64.2857	51.9800	57.3475	+6.752%	62,226	-97.925%
2025-10-14	55.3700	55.3700	51.9800	53.7202	-5.824%	9,230	-97.785%
2025-10-13	58.4775	59.6640	56.5000	57.0424	-16.035%	15,596	-97.914%
2025-10-10	81.3600	84.4110	66.6700	67.9356	-13.621%	168,808	-98.248%
2025-10-09	78.5124	81.1114	75.7100	78.6480	+0.433%	62,698	-98.487%
2025-10-08	76.8400	81.3600	76.3541	78.3090	+4.604%	4,339	-98.480%
2025-10-07	79.2130	80.2187	74.7495	74.8625	-3.383%	3,294	-98.410%
2025-10-06	82.9194	85.0212	76.8400	77.4841	-5.953%	3,542	-98.464%
2025-10-03	85.8800	86.6597	82.3883	82.3883	-4.066%	2,681	-98.556%
2025-10-02	84.9760	86.4337	82.6030	85.8800	+1.064%	2,755	-98.614%
2025-10-01	84.7500	89.2700	83.1793	84.9760	-0.027%	2,319	-98.600%
2025-09-30	92.6600	93.2363	84.8291	84.9986	-8.769%	2,871	-98.600%
2025-09-29	98.0275	101.0785	92.4340	93.1685	-2.380%	4,259	-98.723%
2025-09-26	98.2083	104.7510	92.9086	95.4398	-1.078%	3,548	-98.753%
2025-09-25	111.8135	122.0400	96.0500	96.4794	-13.914%	19,512	-98.767%
2025-09-24	115.2600	115.2600	110.7400	112.0734	-2.765%	1,884	-98.938%
2025-09-23	115.2600	123.1700	113.0000	115.2600	-0.971%	3,021	-98.968%
2025-09-22	111.8022	118.6500	111.8022	116.3900	+6.186%	990	-98.978%
2025-09-19	114.1300	114.1300	109.6100	109.6100	-3.960%	1,084	-98.914%
2025-09-18	114.1300	116.3900	110.7400	114.1300	0.000%	1,116	-98.957%
2025-09-17	117.5200	118.6500	113.0000	114.1300	-2.875%	771	-98.957%
2025-09-16	113.0000	117.5200	111.1129	117.5087	+4.829%	1,316	-98.987%
2025-09-15	114.1300	115.2600	110.7626	112.0960	-1.782%	1,213	-98.938%
2025-09-12	118.6500	120.9100	114.1300	114.1300	-5.607%	1,543	-98.957%
2025-09-11	113.0000	124.3000	113.0000	120.9100	+8.961%	2,712	-99.016%
2025-09-10	119.7800	125.4300	110.7852	110.9660	-8.224%	1,896	-98.928%
2025-09-09	104.0730	122.0400	103.9600	120.9100	+16.140%	2,608	-99.016%
2025-09-08	106.2200	106.2200	100.6378	104.1069	-1.444%	1,281	-98.857%
2025-09-05	105.8019	107.9263	103.9826	105.6324	-0.447%	388	-98.873%
2025-09-04	115.2600	115.2600	101.7000	106.1070	-5.642%	1,675	-98.878%
2025-09-03	117.5200	117.5200	111.8700	112.4520	-4.312%	1,109	-98.942%
2025-09-02	116.3900	119.7800	115.2600	117.5200	+0.971%	1,152	-98.987%
2025-08-29	118.6500	119.7800	114.1300	116.3900	-1.905%	1,532	-98.978%
2025-08-28	120.9100	123.7463	116.3900	118.6500	-1.869%	1,006	-98.997%
2025-08-27	120.9100	127.6900	119.7800	120.9100	+0.943%	1,354	-99.016%
2025-08-26	119.7800	123.4525	116.8194	119.7800	+0.952%	1,365	-99.007%
2025-08-25	120.9100	125.4300	116.4013	118.6500	+0.962%	3,547	-98.997%
2025-08-22	115.2600	120.9100	114.1300	117.5200	+0.971%	1,202	-98.987%
2025-08-21	115.2600	116.3900	110.7513	116.3900	-0.962%	960	-98.978%
2025-08-20	126.5600	128.8200	113.0000	117.5200	-4.587%	2,327	-98.987%
2025-08-19	118.6500	133.3400	117.5200	123.1700	+2.830%	3,954	-99.034%
2025-08-18	115.2600	122.0287	113.0000	119.7800	+3.922%	1,584	-99.007%
2025-08-15	116.3900	118.6500	113.0000	115.2600	-0.971%	1,084	-98.968%
2025-08-14	118.6500	118.9325	111.8700	116.3900	-1.905%	1,549	-98.978%
2025-08-13	119.7800	119.7800	114.1300	118.6500	+1.942%	1,412	-98.997%
2025-08-12	127.6900	127.6900	113.0000	116.3900	-8.850%	4,047	-98.978%
2025-08-11	137.8600	137.8600	120.9100	127.6900	-5.042%	5,933	-99.068%
2025-08-08	137.8600	140.1426	127.7013	134.4700	-2.459%	2,125	-99.115%
2025-08-07	133.3400	145.2050	123.1700	137.8600	+11.927%	9,380	-99.137%
2025-08-06	100.5700	126.5600	93.9482	123.1700	+21.327%	7,006	-99.034%
2025-08-05	110.7400	111.8700	91.5300	101.5192	-9.023%	3,615	-98.828%
2025-08-04	116.3900	116.3900	108.9320	111.5875	-4.126%	2,109	-98.934%
2025-08-01	122.0400	122.0400	115.2600	116.3900	-5.505%	1,943	-98.978%
2025-07-31	123.1700	124.3000	118.6500	123.1700	-0.909%	1,341	-99.034%
2025-07-30	133.3400	133.3400	122.0400	124.3000	-4.348%	2,693	-99.043%
2025-07-29	138.9900	138.9900	127.6900	129.9500	-5.738%	2,599	-99.084%
2025-07-28	141.2500	141.2500	131.0800	137.8600	+2.521%	2,553	-99.137%
2025-07-25	142.3800	143.5100	132.2100	134.4700	-5.556%	2,901	-99.115%
2025-07-24	143.5100	148.0300	138.9900	142.3800	+2.439%	13,556	-99.164%
2025-07-23	138.9900	146.9000	136.7300	138.9900	-0.806%	4,476	-99.144%
2025-07-22	134.4700	141.2500	132.2100	140.1200	+5.085%	3,220	-99.151%
2025-07-21	135.6000	137.8487	132.2100	133.3400	+1.724%	3,303	-99.108%
2025-07-18	140.1200	140.1200	131.0800	131.0800	-4.132%	3,600	-99.092%
2025-07-17	134.4700	146.9000	129.3850	136.7300	+1.681%	7,923	-99.130%
2025-07-16	128.8200	136.7300	127.7239	134.4700	+2.146%	3,507	-99.115%
2025-07-15	133.3400	135.3131	128.8200	131.6450	-2.101%	2,905	-99.096%
2025-07-14	135.6000	136.7300	132.2100	134.4700	-0.833%	1,876	-99.115%
2025-07-11	137.8600	138.1312	133.3400	135.6000	-1.639%	2,242	-99.122%
2025-07-10	136.7300	142.7190	133.3400	137.8600	+0.826%	5,040	-99.137%
2025-07-09	148.0300	148.0300	133.3400	136.7300	-3.968%	5,554	-99.130%
2025-07-08	136.7300	152.5500	128.8200	142.3800	+12.500%	23,227	-99.164%
2025-07-07	125.9950	137.8600	118.6500	126.5600	-8.943%	59,187	-99.060%
2025-07-03	141.2500	142.3800	134.5039	138.9900	-1.600%	3,091	-99.144%
2025-07-02	138.9900	150.2900	133.3400	141.2500	+3.306%	39,531	-99.158%
2025-07-01	146.9000	148.0300	125.4300	136.7300	-5.469%	5,853	-99.130%
2025-06-30	148.0300	154.8100	144.6400	144.6400	-3.759%	2,584	-99.177%
2025-06-27	172.8900	172.8900	144.6400	150.2900	-14.744%	6,395	-99.208%
2025-06-26	180.8000	205.6600	172.8900	176.2800	-4.294%	18,815	-99.325%
2025-06-25	152.5500	247.4587	144.6400	184.1900	+22.556%	171,053	-99.354%
2025-06-24	150.2900	153.6800	149.1600	150.2900	-0.746%	517	-99.208%
2025-06-23	151.4200	155.9400	146.9000	151.4200	+0.752%	475	-99.214%
2025-06-20	157.0700	159.3300	150.2900	150.2900	-6.338%	729	-99.208%
2025-06-18	158.2000	160.4600	153.6800	160.4600	+1.429%	486	-99.258%
2025-06-17	157.0700	160.4600	155.9400	158.2000	+1.449%	461	-99.248%
2025-06-16	159.3300	159.3300	151.4200	155.9400	0.000%	372	-99.237%
2025-06-13	159.3300	163.8500	154.8100	155.9400	-4.828%	706	-99.237%
2025-06-12	163.8500	166.1100	158.2000	163.8500	-1.024%	777	-99.274%
2025-06-11	168.3700	168.3700	158.2000	165.5450	-1.678%	2,250	-99.281%
2025-06-10	170.6300	170.6300	163.8500	168.3700	-1.325%	729	-99.293%
2025-06-09	174.0200	175.1500	164.9800	170.6300	-1.948%	676	-99.303%
2025-06-06	162.7200	176.2800	162.7200	174.0200	+6.944%	810	-99.316%
2025-06-05	180.8000	180.8000	160.4600	162.7200	-7.692%	2,180	-99.269%
2025-06-04	172.8900	184.1900	167.2400	176.2800	+1.961%	1,612	-99.325%
2025-06-03	155.9400	177.3987	153.5444	172.8900	+12.500%	1,302	-99.312%
2025-06-02	169.5000	172.8900	151.4200	153.6800	-8.108%	1,246	-99.226%
2025-05-30	183.0600	186.4500	166.1100	167.2400	-8.642%	1,896	-99.288%
2025-05-29	192.1000	192.1678	180.8000	183.0600	-4.142%	902	-99.350%
2025-05-28	195.4900	195.4900	187.5800	190.9700	-0.588%	252	-99.377%
2025-05-27	197.7500	197.7500	186.4500	192.1000	-2.299%	372	-99.381%
2025-05-23	200.0100	201.1400	190.9700	196.6200	-4.396%	362	-99.395%
2025-05-22	196.6200	205.6600	195.4900	205.6600	+4.598%	289	-99.421%
2025-05-21	206.7900	206.7900	194.3600	196.6200	-4.396%	449	-99.395%
2025-05-20	201.1400	205.6600	186.4500	205.6600	+4.000%	1,503	-99.421%
2025-05-19	195.4900	201.1400	189.8400	197.7500	+5.422%	987	-99.398%
2025-05-16	184.1900	195.4900	183.0600	187.5800	+3.106%	608	-99.366%
2025-05-15	186.4500	189.3202	178.5400	181.9300	-3.012%	416	-99.346%
2025-05-14	181.9300	189.8400	177.4100	187.5800	+1.840%	760	-99.366%
2025-05-13	203.4000	209.0387	181.9300	184.1900	-8.939%	1,730	-99.354%
2025-05-12	198.8800	207.4906	196.6200	202.2700	+3.468%	803	-99.412%
2025-05-09	189.8400	200.8236	187.1167	195.4900	+1.765%	892	-99.391%
2025-05-08	207.9200	207.9200	170.6300	192.1000	-7.609%	1,814	-99.381%
2025-05-07	230.5200	235.0400	204.5639	207.9200	-11.538%	1,729	-99.428%
2025-05-06	253.1200	276.8500	218.0900	235.0400	-5.455%	7,770	-99.494%
2025-05-05	254.2500	311.8800	244.1139	248.6000	-1.345%	10,465	-99.521%
2025-05-02	242.9500	256.5100	240.6900	251.9900	+3.721%	942	-99.528%
2025-05-01	251.9900	251.9900	241.6731	242.9500	-2.715%	656	-99.510%
2025-04-30	242.9500	254.2500	231.6500	249.7300	+2.791%	1,000	-99.523%
2025-04-29	254.2500	259.6740	237.4243	242.9500	-6.926%	621	-99.510%
2025-04-28	254.2500	263.2900	248.6000	261.0300	+0.435%	1,049	-99.544%
2025-04-25	258.7700	264.4200	250.8600	259.9000	0.000%	900	-99.542%
2025-04-24	264.4200	265.5500	249.7300	259.9000	-0.433%	1,215	-99.542%
2025-04-23	264.9850	270.0700	253.1200	261.0300	0.000%	987	-99.544%
2025-04-22	254.2500	267.8100	247.4700	261.0300	+3.587%	995	-99.544%
2025-04-21	276.8500	276.8500	247.4700	251.9900	-10.800%	2,800	-99.528%
2025-04-17	246.3400	324.3100	230.5200	282.5000	+13.636%	6,370	-99.579%
2025-04-16	271.2000	271.2000	238.6108	248.6000	-8.714%	2,615	-99.521%
2025-04-15	270.0700	283.6300	268.9400	272.3300	-3.600%	2,842	-99.563%
2025-04-14	293.8000	322.0500	276.8500	282.5000	-13.194%	37,706	-99.579%
2025-04-11	322.0500	349.1587	310.7500	325.4400	0.000%	4,845	-99.634%
2025-04-10	317.5300	395.5000	317.5300	325.4400	-4.000%	3,706	-99.634%
2025-04-09	305.1000	358.1535	285.6640	339.0000	-8.815%	25,338	-99.649%
2025-04-08	414.7100	428.2700	361.6000	371.7700	-11.559%	999	-99.680%
2025-04-07	494.9400	494.9400	409.0600	420.3600	-21.353%	2,969	-99.717%
2025-04-04	618.1100	620.3700	517.5400	534.4900	-15.233%	995	-99.777%
2025-04-03	553.7000	651.8405	549.2478	630.5400	+11.600%	1,549	-99.811%
2025-04-02	494.9400	614.4714	492.6913	565.0000	+10.619%	1,757	-99.789%
2025-04-01	472.3400	554.8300	471.2100	510.7600	+0.780%	1,419	-99.767%
2025-03-31	539.0100	557.0900	489.4595	506.8050	-10.300%	1,803	-99.765%
2025-03-28	665.5700	665.6152	552.0050	565.0000	-18.897%	2,775	-99.789%
2025-03-27	763.8800	815.8600	696.0800	696.6450	-10.000%	1,824	-99.829%
2025-03-26	754.8400	869.2864	735.6300	774.0500	-1.580%	3,224	-99.846%
2025-03-25	802.3000	811.3400	723.2000	786.4800	-2.929%	2,760	-99.849%
2025-03-24	1,019.2600	1,045.2500	758.2300	810.2100	-25.545%	6,384	-99.853%
2025-03-21	1,125.4800	1,147.6054	1,018.1300	1,088.1900	-9.916%	9,001	-99.891%
2025-03-20	1,319.8400	1,459.9487	1,169.5500	1,207.9700	+6.580%	152,185	-99.901%
2025-03-19	1,087.0600	1,389.9000	904.0000	1,133.3900	+33.733%	425,583	-99.895%
2025-03-18	656.5300	1,134.5087	583.0800	847.5000	+71.625%	806,732	-99.860%
2025-03-17	576.3000	599.1260	464.4300	493.8100	-13.035%	5,357	-99.759%
2025-03-14	980.2750	985.9250	565.0000	567.8250	-39.820%	8,503	-99.790%
2025-03-13	1,059.3750	1,059.3750	932.2500	943.5500	-41.197%	4,208	-99.874%
2025-03-12	1,533.9750	1,638.5000	1,500.0750	1,604.6000	-5.333%	2,961	-99.926%
2025-03-11	1,548.1000	1,754.3250	1,474.6500	1,695.0000	+7.143%	2,518	-99.930%
2025-03-10	1,522.6750	1,672.4000	1,449.2250	1,582.0000	+8.738%	2,008	-99.925%
2025-03-07	1,466.1750	1,550.9250	1,412.5000	1,454.8750	0.000%	1,420	-99.918%
2025-03-06	1,731.7250	1,776.9250	1,440.7500	1,454.8750	-13.300%	4,144	-99.918%
2025-03-05	1,793.8750	1,977.5000	1,514.2000	1,678.0500	+19.277%	5,683	-99.929%
2025-03-04	1,381.4250	1,454.8750	1,240.1750	1,406.8500	-7.263%	1,953	-99.915%
2025-03-03	1,751.5000	1,864.5000	1,415.3250	1,517.0250	-12.966%	2,046	-99.922%
2025-02-28	2,062.2500	2,141.3500	1,206.2750	1,743.0250	-10.967%	4,666	-99.932%
2025-02-27	2,166.7750	2,172.4250	1,836.2500	1,957.7250	-13.375%	1,895	-99.939%
2025-02-26	2,011.4000	2,491.6500	1,977.5000	2,260.0000	+5.402%	3,463	-99.947%
2025-02-25	2,271.3000	2,344.7500	2,036.8250	2,144.1750	-12.959%	2,336	-99.945%
2025-02-24	2,508.6000	2,531.2000	2,118.7500	2,463.4000	-4.699%	4,242	-99.952%
2025-02-21	3,375.8750	3,757.2500	2,548.1500	2,584.8750	-22.980%	9,850	-99.954%
2025-02-20	3,107.5000	3,890.0250	2,974.7250	3,356.1000	-7.621%	7,357	-99.965%
2025-02-19	3,955.0000	4,463.5000	2,966.2500	3,632.9500	+16.909%	21,667	-99.967%
2025-02-18	2,488.8250	3,277.0000	2,087.6750	3,107.5000	+57.143%	33,629	-99.962%
2025-02-14	1,921.0000	2,243.0500	1,921.0000	1,977.5000	-6.542%	3,792	-99.940%
2025-02-13	1,966.2000	2,316.5000	1,847.5500	2,115.9250	-17.873%	6,014	-99.944%
2025-02-12	2,825.0000	2,966.2500	2,460.5750	2,576.4000	-4.202%	6,517	-99.954%
2025-02-11	2,796.7500	3,373.0500	2,663.9750	2,689.4000	-8.987%	6,671	-99.956%
2025-02-10	2,310.8500	3,226.1500	2,293.9000	2,954.9500	+16.222%	4,508	-99.960%
2025-02-07	2,909.7500	2,909.7500	2,404.0750	2,542.5000	0.000%	2,368	-99.953%
2025-02-06	2,584.8750	2,618.7750	2,322.1500	2,542.5000	-2.913%	509	-99.953%
2025-02-05	2,825.0000	2,825.0000	2,570.7500	2,618.7750	-3.236%	280	-99.955%
2025-02-04	3,166.8250	3,166.8250	2,556.6250	2,706.3500	-12.909%	511	-99.956%
2025-02-03	3,093.3750	3,390.0000	2,997.3250	3,107.5000	+2.612%	413	-99.962%
2025-01-31	3,107.5000	3,164.0000	2,994.5000	3,028.4000	-1.832%	391	-99.961%
2025-01-30	3,107.5000	3,149.8750	3,051.0000	3,084.9000	-0.727%	289	-99.961%
2025-01-29	3,277.0000	3,285.4750	3,051.0000	3,107.5000	-4.762%	344	-99.962%
2025-01-28	3,132.9250	3,432.3500	3,115.9750	3,262.8750	+5.576%	370	-99.964%
2025-01-27	3,251.5750	3,291.1250	2,980.3750	3,090.5500	-6.735%	274	-99.961%
2025-01-24	3,152.7000	3,672.5000	3,149.8750	3,313.7250	+5.013%	858	-99.964%
2025-01-23	3,183.7750	3,248.7500	3,022.7500	3,155.5250	-2.785%	271	-99.962%
2025-01-22	3,316.5500	3,375.8750	3,059.4750	3,245.9250	-5.820%	408	-99.963%
2025-01-21	3,491.7000	3,527.3000	3,248.7500	3,446.5000	-7.224%	667	-99.965%
2025-01-17	4,059.5250	4,082.1250	3,616.0000	3,714.8750	-4.433%	1,396	-99.968%
2025-01-16	5,618.9250	5,867.5250	3,587.7500	3,887.2000	+5.038%	10,039	-99.969%
2025-01-15	3,562.3250	5,836.4500	3,418.2500	3,700.7500	-3.035%	5,746	-99.968%
2025-01-14	4,068.0000	4,068.0000	3,649.9000	3,816.5750	-13.342%	683	-99.969%
2025-01-13	5,056.7500	5,056.7500	4,096.2500	4,404.1750	-8.240%	1,895	-99.973%
2025-01-10	4,943.7500	5,339.2500	4,576.5000	4,799.6750	+1.011%	429	-99.975%
2025-01-08	5,356.2000	5,367.5000	4,279.8750	4,751.6500	-13.165%	1,015	-99.975%
2025-01-07	5,520.0500	5,847.7500	5,429.6500	5,472.0250	-1.173%	985	-99.978%
2025-01-06	5,932.5000	6,183.9250	5,503.1000	5,537.0000	-5.769%	1,058	-99.979%
2025-01-03	5,394.3500	6,412.7500	5,291.2250	5,876.0000	+6.667%	1,233	-99.980%
2025-01-02	5,556.7750	5,777.1250	5,226.2500	5,508.7500	+2.740%	817	-99.978%
2024-12-31	5,763.0000	5,763.0000	5,099.1250	5,361.8500	-2.717%	418	-99.978%
2024-12-30	5,847.7500	5,989.0000	5,367.5000	5,511.5750	+3.777%	557	-99.978%
2024-12-27	5,424.0000	5,551.1250	5,090.6500	5,311.0000	-2.338%	251	-99.978%
2024-12-26	5,116.0750	5,777.1250	5,113.2500	5,438.1250	+4.393%	379	-99.978%
2024-12-24	5,782.7750	5,901.4250	5,028.5000	5,209.3000	-1.390%	204	-99.977%
2024-12-23	5,500.2750	6,808.2500	5,254.5000	5,282.7500	+0.484%	241	-99.977%
2024-12-20	5,579.3750	5,929.6750	5,226.2500	5,257.3250	-17.655%	381	-99.977%
2024-12-19	6,977.7500	7,006.0000	6,215.0000	6,384.5000	-5.439%	58	-99.981%
2024-12-18	7,483.4250	7,483.4250	6,751.7500	6,751.7500	-9.367%	51	-99.982%
2024-12-17	8,633.2000	8,633.2000	7,008.8250	7,449.5250	-13.427%	51	-99.984%
2024-12-16	9,774.5000	9,774.5000	8,534.3250	8,604.9500	-12.522%	53	-99.986%
2024-12-13	9,605.0000	9,879.0250	9,463.7500	9,836.6500	+1.546%	21	-99.988%
2024-12-12	9,605.0000	10,119.1500	9,534.3750	9,686.9250	-3.734%	33	-99.988%
2024-12-11	10,085.2500	10,311.2500	9,760.3750	10,062.6500	+1.193%	16	-99.988%
2024-12-10	9,740.6000	10,302.7750	9,607.8250	9,944.0000	+0.256%	27	-99.988%
2024-12-09	9,605.0000	10,311.2500	9,605.0000	9,918.5750	+0.573%	18	-99.988%
2024-12-06	9,802.7500	10,023.1000	9,520.2500	9,862.0750	+1.957%	13	-99.988%
2024-12-05	9,610.6500	10,025.9250	9,322.5000	9,672.8000	-2.171%	18	-99.988%
2024-12-04	10,170.0000	10,356.4500	9,607.8250	9,887.5000	-2.913%	23	-99.988%
2024-12-03	10,452.5000	10,452.5000	9,938.3500	10,184.1250	-2.568%	20	-99.988%
2024-12-02	10,266.0500	10,452.5000	9,977.9000	10,452.5000	0.000%	23	-99.989%
2024-11-29	9,605.0000	11,017.5000	9,605.0000	10,452.5000	+6.169%	87	-99.989%
2024-11-27	9,319.6750	10,048.5250	9,209.5000	9,845.1250	+5.638%	24	-99.988%
2024-11-26	10,735.0000	10,735.0000	9,130.4000	9,319.6750	-17.525%	72	-99.987%
2024-11-25	9,548.5000	11,941.2750	9,466.5750	11,300.0000	+18.029%	193	-99.989%
2024-11-22	9,082.3750	9,716.1000	9,071.0750	9,573.9250	+4.438%	23	-99.988%
2024-11-21	9,562.6250	9,571.1000	8,929.8250	9,167.1250	-4.249%	33	-99.987%
2024-11-20	9,590.8750	9,887.5000	9,153.0000	9,573.9250	-3.171%	25	-99.988%
2024-11-19	9,322.5000	10,703.9250	9,322.5000	9,887.5000	+3.245%	72	-99.988%
2024-11-18	9,189.7250	9,859.2500	8,757.5000	9,576.7500	+4.954%	46	-99.988%
2024-11-15	9,593.7000	9,887.5000	9,042.8250	9,124.7500	-7.317%	17	-99.987%
2024-11-14	9,828.1750	9,887.5000	8,991.9750	9,845.1250	+0.172%	71	-99.988%
2024-11-13	10,452.5000	10,452.5000	9,610.6500	9,828.1750	-5.820%	30	-99.988%
2024-11-12	10,554.2000	10,703.9250	9,887.5000	10,435.5500	+0.244%	36	-99.989%
2024-11-11	10,311.2500	11,017.5000	10,198.2500	10,410.1250	+3.163%	51	-99.989%
2024-11-08	10,681.3250	10,735.0000	9,887.5000	10,090.9000	-3.459%	80	-99.988%
2024-11-07	12,147.5000	12,381.9750	10,198.2500	10,452.5000	-22.105%	154	-99.989%
2024-11-06	13,822.7250	14,966.8500	13,277.5000	13,418.7500	+0.296%	173	-99.991%
2024-11-05	13,560.0000	13,783.1750	12,794.4250	13,379.2000	-3.347%	32	-99.991%
2024-11-04	14,577.0000	15,311.5000	13,560.0000	13,842.5000	-7.530%	57	-99.991%
2024-11-01	14,972.5000	15,814.3500	14,410.3250	14,969.6750	-4.523%	86	-99.992%
2024-10-31	16,531.9000	16,531.9000	14,266.2500	15,678.7500	+0.616%	480	-99.992%
2024-10-30	16,667.5000	16,667.5000	14,972.5000	15,582.7000	-5.838%	119	-99.992%
2024-10-29	20,057.5000	20,057.5000	15,893.4500	16,548.8500	-18.070%	106	-99.993%
2024-10-28	23,441.8500	23,441.8500	19,916.2500	20,198.7500	-14.719%	89	-99.994%
2024-10-25	22,458.7500	25,423.9000	21,470.0000	23,684.8000	+5.459%	66	-99.995%
2024-10-24	25,764.0000	25,990.0000	22,263.8250	22,458.7500	-13.587%	65	-99.995%
2024-10-23	28,815.0000	28,815.0000	25,453.2500	25,990.0000	-9.804%	89	-99.995%
2024-10-22	29,380.0000	30,227.5000	28,391.2500	28,815.0000	-6.422%	79	-99.996%
2024-10-21	31,357.5000	33,617.5000	29,803.7500	30,792.5000	+3.810%	166	-99.996%
2024-10-18	28,815.0000	33,335.0000	28,532.5000	29,662.5000	-2.778%	111	-99.996%
2024-10-17	31,357.5000	31,357.5000	28,532.5000	30,510.0000	-2.703%	96	-99.996%
2024-10-16	34,182.5000	36,725.0000	30,510.0000	31,357.5000	-0.893%	261	-99.996%
2024-10-15	31,075.0000	52,542.1750	30,510.0000	31,640.0000	+1.818%	667	-99.996%
2024-10-14	31,075.0000	33,897.1750	30,227.5000	31,075.0000	-5.172%	31	-99.996%
2024-10-11	33,900.0000	34,747.5000	31,922.5000	32,770.0000	-5.691%	34	-99.996%
2024-10-10	35,312.5000	36,725.0000	31,922.5000	34,747.5000	+1.653%	56	-99.997%
2024-10-09	37,572.5000	40,115.0000	33,052.5000	34,182.5000	-14.184%	63	-99.997%
2024-10-08	44,070.0000	48,590.0000	36,725.0000	39,832.5000	-5.369%	238	-99.997%
2024-10-07	48,590.0000	49,999.6750	36,160.0000	42,092.5000	-6.875%	155	-99.997%
2024-10-04	61,585.0000	87,575.0000	44,917.5000	45,200.0000	-17.526%	1,585	-99.997%
2024-10-03	67,800.0000	70,625.0000	50,850.0000	54,805.0000	-28.148%	160	-99.998%
2024-10-02	134,187.5000	144,640.0000	73,450.0000	76,275.0000	-39.244%	136	-99.998%
2024-10-01	131,080.0000	134,470.0000	103,395.0000	125,543.0000	+3.638%	37	-99.999%
2024-09-30	169,500.0000	176,280.0000	115,260.0000	121,136.0000	-34.354%	16	-99.999%
2024-09-27	237,300.0000	262,160.0000	183,286.0000	184,529.0000	-25.604%	11	-99.999%
2024-09-26	256,510.0000	259,109.0000	223,740.0000	248,035.0000	+1.152%	1	-100.000%
2024-09-25	255,719.0000	259,900.0000	239,108.0000	245,210.0000	-4.110%	1	-100.000%
2024-09-24	293,800.0000	298,320.0000	247,922.0000	255,719.0000	-15.874%	2	-100.000%
2024-09-23	372,900.0000	372,900.0000	290,862.0000	303,970.0000	-29.692%	3	-100.000%
2024-09-20	452,000.0000	452,000.0000	418,100.0000	432,338.0000	-3.869%	6	-100.000%
2024-09-19	501,720.0000	527,710.0000	440,926.0000	449,740.0000	-10.762%	0.6892	-100.000%
2024-09-18	497,087.0000	518,670.0000	495,844.0000	503,980.0000	-0.380%	0.0698	-100.000%
2024-09-17	524,320.0000	530,874.0000	474,148.0000	505,901.0000	-0.511%	0.1637	-100.000%
2024-09-16	522,060.0000	553,700.0000	508,500.0000	508,500.0000	0.000%	0.1647	-100.000%
2024-09-13	565,000.0000	576,187.0000	497,200.0000	508,500.0000	-10.000%	0.4678	-100.000%
2024-09-12	563,870.0000	576,300.0000	522,173.0000	565,000.0000	+2.459%	0.1539	-100.000%
2024-09-11	558,898.0000	583,193.0000	535,846.0000	551,440.0000	-1.613%	0.116	-100.000%
2024-09-10	542,400.0000	582,176.0000	535,846.0000	560,480.0000	+4.202%	0.1062	-100.000%
2024-09-09	542,400.0000	598,900.0000	519,800.0000	537,880.0000	+2.256%	0.3248	-100.000%
2024-09-06	497,200.0000	537,541.0000	470,532.0000	526,015.0000	+6.036%	0.2602	-100.000%
2024-09-05	542,400.0000	559,350.0000	490,985.0000	496,070.0000	-8.902%	0.4551	-100.000%
2024-09-04	606,584.0000	621,500.0000	517,540.0000	544,547.0000	-19.683%	1	-100.000%
2024-09-03	725,573.0000	734,500.0000	678,000.0000	678,000.0000	-6.557%	0.1572	-100.000%
2024-08-30	655,400.0000	734,500.0000	655,400.0000	725,573.0000	+10.898%	0.224	-100.000%
2024-08-29	720,601.0000	814,730.0000	633,930.0000	654,270.0000	-7.641%	0.5169	-100.000%
2024-08-28	818,798.0000	843,432.0000	678,000.0000	708,397.0000	-16.078%	0.342	-100.000%
2024-08-27	914,170.0000	915,289.0000	779,700.0000	844,110.0000	-5.753%	0.3576	-100.000%
2024-08-26	1,039,600.0000	1,062,087.0000	828,968.0000	895,638.0000	-11.698%	0.4571	-100.000%
2024-08-23	1,062,991.0000	1,107,400.0000	997,225.0000	1,014,288.0000	-5.516%	0.2213	-100.000%
2024-08-22	1,130,000.0000	1,151,583.0000	1,060,562.0000	1,073,500.0000	-4.040%	0.1579	-100.000%
2024-08-21	1,073,500.0000	1,186,500.0000	1,071,692.0000	1,118,700.0000	+4.211%	0.2873	-100.000%
2024-08-20	1,243,000.0000	1,276,900.0000	1,037,453.0000	1,073,500.0000	-16.667%	0.5553	-100.000%
2024-08-19	1,322,100.0000	1,322,100.0000	1,220,400.0000	1,288,200.0000	-1.724%	0.4055	-100.000%
2024-08-16	1,288,200.0000	1,310,800.0000	1,243,000.0000	1,310,800.0000	+3.571%	0.1885	-100.000%
2024-08-15	1,231,700.0000	1,288,087.0000	1,220,400.0000	1,265,600.0000	+0.901%	0.3219	-100.000%
2024-08-14	1,265,600.0000	1,288,200.0000	1,231,813.0000	1,254,300.0000	0.000%	0.1872	-100.000%
2024-08-13	1,254,300.0000	1,288,200.0000	1,220,400.0000	1,254,300.0000	+1.835%	0.252	-100.000%
2024-08-12	1,288,200.0000	1,288,200.0000	1,197,800.0000	1,231,700.0000	-11.382%	0.4923	-100.000%
2024-08-09	1,333,400.0000	1,491,600.0000	1,322,100.0000	1,389,900.0000	-1.600%	1	-100.000%
2024-08-08	1,480,300.0000	1,672,400.0000	1,299,500.0000	1,412,500.0000	-3.101%	4	-100.000%
2024-08-07	1,423,800.0000	2,418,200.0000	1,276,900.0000	1,457,700.0000	+29.388%	94	-100.000%
2024-08-06	1,039,600.0000	1,127,740.0000	1,028,413.0000	1,126,610.0000	+10.044%	0.1032	-100.000%
2024-08-05	1,101,637.0000	1,101,637.0000	1,005,700.0000	1,023,780.0000	-12.885%	0.1349	-100.000%
2024-08-02	1,220,400.0000	1,254,300.0000	1,141,300.0000	1,175,200.0000	-2.804%	0.0989	-100.000%
2024-08-01	1,344,700.0000	1,356,000.0000	1,197,800.0000	1,209,100.0000	-10.084%	0.0769	-100.000%
2024-07-31	1,356,000.0000	1,378,600.0000	1,254,300.0000	1,344,700.0000	0.000%	0.1227	-100.000%
2024-07-30	1,491,600.0000	1,525,500.0000	1,310,800.0000	1,344,700.0000	-11.194%	0.1389	-100.000%
2024-07-29	1,514,200.0000	1,559,400.0000	1,480,300.0000	1,514,200.0000	-0.741%	0.1024	-100.000%
2024-07-26	1,615,900.0000	1,627,200.0000	1,480,300.0000	1,525,500.0000	-2.174%	0.1642	-100.000%
2024-07-25	1,536,800.0000	1,683,587.0000	1,536,800.0000	1,559,400.0000	-2.128%	0.1806	-100.000%
2024-07-24	1,672,400.0000	1,695,000.0000	1,570,700.0000	1,593,300.0000	-4.730%	0.2299	-100.000%
2024-07-23	1,570,700.0000	2,158,300.0000	1,468,548.0000	1,672,400.0000	+5.714%	2	-100.000%
2024-07-22	1,819,300.0000	1,819,300.0000	1,536,800.0000	1,582,000.0000	-12.500%	0.345	-100.000%
2024-07-19	1,875,800.0000	1,966,200.0000	1,751,500.0000	1,808,000.0000	-14.894%	0.5177	-100.000%
2024-07-18	2,305,200.0000	2,373,000.0000	2,090,500.0000	2,124,400.0000	-18.966%	1	-100.000%
2024-07-17	3,005,800.0000	3,073,600.0000	2,237,400.0000	2,621,600.0000	+45.009%	27	-100.000%
2024-07-16	1,706,300.0000	1,807,887.0000	1,706,300.0000	1,807,887.0000	+5.954%	0.0282	-100.000%
2024-07-15	1,830,600.0000	1,830,600.0000	1,638,500.0000	1,706,300.0000	-6.211%	0.0367	-100.000%
2024-07-12	1,808,000.0000	1,875,800.0000	1,740,200.0000	1,819,300.0000	+0.625%	0.0217	-100.000%
2024-07-11	1,887,100.0000	1,887,100.0000	1,731,160.0000	1,808,000.0000	-4.192%	0.0245	-100.000%
2024-07-10	1,830,600.0000	1,954,787.0000	1,796,700.0000	1,887,100.0000	-1.183%	0.0594	-100.000%
2024-07-09	1,728,900.0000	2,079,200.0000	1,661,100.0000	1,909,700.0000	+13.423%	0.247	-100.000%
2024-07-08	1,706,300.0000	1,706,300.0000	1,661,778.0000	1,683,700.0000	+2.055%	0.0094	-100.000%
2024-07-05	1,695,000.0000	1,717,600.0000	1,638,500.0000	1,649,800.0000	-2.667%	0.0081	-100.000%
2024-07-03	1,678,050.0000	1,695,000.0000	1,649,800.0000	1,695,000.0000	+2.389%	0.0073	-100.000%
2024-07-02	1,796,700.0000	1,796,700.0000	1,638,500.0000	1,655,450.0000	-7.278%	0.0119	-100.000%

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

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ