Dark

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ

At Close

Apr 29, 2026 3:59:57 PM EDT

0.2200USD-0.732%(-0.0016)1,078,484

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 29, 2026 9:24:30 AM EDT

0.2254USD+3.158%(+0.0069)52,479

After-hours

Apr 29, 2026 4:45:30 PM EDT

0.2130USD-1.798%(-0.0040)9,398

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.2254	0.229400	0.2100	0.2169	-0.732%	1,078,484	0.000%
2026-04-28	0.2279	0.227900	0.1900	0.2185	-12.249%	1,518,640	-0.732%
2026-04-27	0.2475	0.251000	0.2158	0.2490	-11.890%	17,256,090	-12.892%
2026-04-24	0.2900	0.290000	0.2696	0.2826	-2.350%	2,018,304	-23.248%
2026-04-23	0.3037	0.303700	0.2755	0.2894	-6.615%	646,381	-25.052%
2026-04-22	0.3100	0.311000	0.2951	0.3099	+0.617%	545,958	-30.010%
2026-04-21	0.3360	0.345000	0.3023	0.3080	-11.239%	1,273,315	-29.578%
2026-04-20	0.4000	0.400900	0.3201	0.3470	-20.101%	22,363,900	-37.493%
2026-04-17	0.4495	0.450000	0.4177	0.4343	+0.231%	301,752	-50.058%
2026-04-16	0.4176	0.450000	0.4106	0.4333	-3.065%	588,461	-49.942%
2026-04-15	0.4100	0.447000	0.4020	0.4470	+6.151%	840,570	-51.477%
2026-04-14	0.4184	0.528600	0.3950	0.4211	-10.366%	2,877,545	-48.492%
2026-04-13	0.4678	0.480800	0.3905	0.4698	-6.414%	963,244	-53.831%
2026-04-10	0.5200	0.540000	0.5000	0.5020	-5.283%	433,599	-56.793%
2026-04-09	0.5079	0.535200	0.5002	0.5300	+1.923%	588,148	-59.075%
2026-04-08	0.5210	0.540000	0.5000	0.5200	+0.096%	814,296	-58.288%
2026-04-07	0.5231	0.534900	0.5001	0.5195	-13.025%	868,981	-58.248%
2026-04-06	0.7904	0.830000	0.5328	0.5973	-24.811%	17,374,900	-63.687%
2026-04-02	0.9320	1.139900	0.7604	0.7944	-11.724%	802,763	-72.696%
2026-04-01	0.9506	0.969800	0.8200	0.8999	-8.070%	276,750	-75.897%
2026-03-31	0.7999	1.020000	0.7999	0.9789	+24.053%	699,963	-77.842%
2026-03-30	0.8449	0.844900	0.7561	0.7891	-2.580%	148,071	-72.513%
2026-03-27	0.9000	0.903062	0.8008	0.8100	-7.955%	123,798	-73.222%
2026-03-26	0.9400	0.940000	0.8726	0.8800	-3.297%	67,739	-75.352%
2026-03-25	1.0300	1.030000	0.8801	0.9100	-5.709%	74,363	-76.165%
2026-03-24	1.0600	1.097400	0.9299	0.9651	-10.639%	149,031	-77.526%
2026-03-23	1.2900	1.320000	1.0300	1.0800	-16.923%	206,506	-79.917%
2026-03-20	1.2400	1.300000	1.2100	1.3000	+4.000%	84,962	-83.315%
2026-03-19	1.3800	1.424000	1.2100	1.2500	-11.348%	143,419	-82.648%
2026-03-18	1.4900	1.500000	1.3850	1.4100	-4.730%	87,386	-84.617%
2026-03-17	1.6000	1.600000	1.4000	1.4800	-8.642%	208,196	-85.345%
2026-03-16	1.8200	1.820000	1.6100	1.6200	-10.989%	123,834	-86.611%
2026-03-13	1.9600	2.000000	1.7600	1.8200	-37.024%	1,058,965	-88.082%
2026-03-12	2.6800	2.900000	2.5101	2.8900	+8.037%	94,682	-92.495%
2026-03-11	2.7900	2.829900	2.6000	2.6750	-2.015%	107,450	-91.892%
2026-03-10	3.3000	3.399900	2.5600	2.7300	-21.326%	173,522	-92.055%
2026-03-09	4.1000	4.364500	2.9200	3.4700	-6.841%	269,764	-93.749%
2026-03-06	3.3600	3.759200	3.3064	3.7248	+7.306%	23,146	-94.177%
2026-03-05	3.9200	3.968000	3.3352	3.4712	-8.576%	40,132	-93.751%
2026-03-04	3.5640	3.920000	3.5200	3.7968	+1.627%	12,010	-94.287%
2026-03-03	3.5608	3.796000	3.5608	3.7360	-2.810%	12,213	-94.194%
2026-03-02	3.6000	3.849600	3.4368	3.8440	+5.096%	13,698	-94.357%
2026-02-27	3.8320	3.840000	3.6000	3.6576	-4.631%	16,214	-94.070%
2026-02-26	4.1624	4.176000	3.7928	3.8352	-5.201%	22,161	-94.344%
2026-02-25	4.1840	4.256000	4.0056	4.0456	-2.600%	14,047	-94.639%
2026-02-24	4.0776	4.320800	4.0328	4.1536	+1.804%	14,505	-94.778%
2026-02-23	4.2400	4.260000	4.0000	4.0800	+0.572%	22,121	-94.684%
2026-02-20	4.4800	4.480000	4.0000	4.0568	-9.236%	22,394	-94.653%
2026-02-19	4.6400	4.640000	4.4080	4.4696	-4.675%	16,972	-95.147%
2026-02-18	4.8800	4.967200	4.6848	4.6888	-3.491%	17,095	-95.374%
2026-02-17	4.8800	4.939200	4.6400	4.8584	-1.604%	12,026	-95.536%
2026-02-13	5.5296	5.529600	4.8160	4.9376	-10.577%	24,413	-95.607%
2026-02-12	5.6744	6.312800	5.2840	5.5216	-0.260%	30,757	-96.072%
2026-02-11	5.8208	5.861600	5.3208	5.5360	+0.611%	13,090	-96.082%
2026-02-10	5.4960	5.919200	5.2672	5.5024	-2.162%	17,323	-96.058%
2026-02-09	5.1968	6.399200	5.1968	5.6240	+7.988%	42,512	-96.143%
2026-02-06	4.9600	5.852000	4.6400	5.2080	+4.545%	28,653	-95.835%
2026-02-05	5.2800	5.384800	4.8800	4.9816	-5.652%	13,526	-95.646%
2026-02-04	5.8400	6.103200	5.0552	5.2800	-8.372%	23,106	-95.892%
2026-02-03	6.1968	6.600000	5.6240	5.7624	-9.658%	13,552	-96.236%
2026-02-02	6.3472	6.519200	5.6888	6.3784	-2.328%	27,688	-96.599%
2026-01-30	6.4600	6.698400	6.2480	6.5304	-0.475%	17,821	-96.679%
2026-01-29	7.5152	7.588000	6.1320	6.5616	-10.731%	56,412	-96.694%
2026-01-28	7.8704	8.160000	6.9608	7.3504	-5.073%	26,720	-97.049%
2026-01-27	7.3600	7.840000	7.2624	7.7432	+6.632%	32,180	-97.199%
2026-01-26	8.2400	8.880000	6.4800	7.2616	-22.419%	95,871	-97.013%
2026-01-23	8.8800	10.474400	8.2400	9.3600	0.000%	150,686	-97.683%
2026-01-22	11.8400	11.840000	8.1600	9.3600	-19.863%	287,080	-97.683%
2026-01-21	11.8000	14.719200	10.7248	11.6800	+23.729%	3,178,224	-98.143%
2026-01-20	6.7656	13.840000	6.6912	9.4400	+35.632%	4,908,641	-97.702%
2026-01-16	6.1600	8.800000	6.0656	6.9600	+17.330%	511,065	-96.884%
2026-01-15	5.7600	6.078400	5.7168	5.9320	+1.575%	20,317	-96.344%
2026-01-14	5.9200	5.920000	5.6352	5.8400	-2.393%	25,822	-96.286%
2026-01-13	6.5192	6.520000	5.8472	5.9832	-8.211%	33,575	-96.375%
2026-01-12	6.3184	6.621600	6.0800	6.5184	+3.139%	26,985	-96.672%
2026-01-09	6.8080	6.940000	6.0800	6.3200	-5.491%	37,288	-96.568%
2026-01-08	6.8000	6.952000	6.6080	6.6872	-0.535%	22,895	-96.756%
2026-01-07	7.2000	7.200000	6.7232	6.7232	-4.771%	27,842	-96.774%
2026-01-06	7.6064	7.606400	6.9656	7.0600	-7.261%	31,522	-96.928%
2026-01-05	7.0768	7.746400	6.9848	7.6128	+7.574%	36,275	-97.151%
2026-01-02	6.7688	7.076800	6.5704	7.0768	+6.004%	38,752	-96.935%
2025-12-31	7.1200	7.319200	6.5048	6.6760	-8.478%	39,269	-96.751%
2025-12-30	8.2400	8.240000	7.0400	7.2944	-11.476%	70,053	-97.026%
2025-12-29	8.8000	8.880000	8.0000	8.2400	-8.036%	49,533	-97.368%
2025-12-26	9.0400	9.330400	8.4000	8.9600	-1.754%	40,718	-97.579%
2025-12-24	9.6800	10.080000	8.9600	9.1200	-9.524%	40,834	-97.622%
2025-12-23	9.2000	10.560000	8.8000	10.0800	+3.279%	81,148	-97.848%
2025-12-22	8.8000	10.640000	8.8000	9.7600	+4.721%	116,466	-97.778%
2025-12-19	9.8400	9.920000	9.0400	9.3200	-7.540%	75,448	-97.673%
2025-12-18	12.0800	12.400000	9.8400	10.0800	-27.586%	291,202	-97.848%
2025-12-17	15.9200	17.600000	12.3200	13.9200	+22.535%	4,998,433	-98.442%
2025-12-16	11.6800	12.720800	10.8000	11.3600	-1.389%	522,980	-98.091%
2025-12-15	17.6000	17.920000	10.4000	11.5200	-35.714%	62,568	-98.117%
2025-12-12	18.7200	19.348800	17.2000	17.9200	-5.485%	25,970	-98.790%
2025-12-11	19.8400	20.960000	18.1600	18.9600	-7.059%	37,008	-98.856%
2025-12-10	26.0000	26.840000	17.6000	20.4000	-19.558%	137,354	-98.937%
2025-12-09	26.0000	30.000000	24.5600	25.3600	-2.462%	111,784	-99.145%
2025-12-08	24.5600	27.557600	21.2000	26.0000	+5.519%	142,870	-99.166%
2025-12-05	25.1200	27.840000	23.3600	24.6400	+5.842%	482,563	-99.120%
2025-12-04	22.4000	24.120000	21.2008	23.2800	+5.818%	43,525	-99.068%
2025-12-03	20.0000	23.200000	19.9200	22.0000	+10.887%	88,634	-99.014%
2025-12-02	21.4000	21.511200	18.8800	19.8400	-11.744%	70,909	-98.907%
2025-12-01	25.3600	27.040000	21.2808	22.4800	-26.053%	124,335	-99.035%
2025-11-28	30.7200	33.200000	27.9200	30.4000	+21.019%	3,119,609	-99.287%
2025-11-26	21.2000	25.920000	19.2000	25.1200	+19.392%	303,257	-99.137%
2025-11-25	25.6000	26.800000	20.4000	21.0400	-26.331%	36,438	-98.969%
2025-11-24	22.5600	31.200000	20.1600	28.5600	+27.957%	154,302	-99.241%
2025-11-21	22.5600	22.959200	21.0408	22.3200	-2.787%	8,691	-99.028%
2025-11-20	27.3600	27.680000	22.8800	22.9600	-17.529%	19,182	-99.055%
2025-11-19	32.0000	32.800000	27.8400	27.8400	-14.706%	21,332	-99.221%
2025-11-18	34.3200	34.479200	32.0800	32.6400	-3.774%	5,231	-99.335%
2025-11-17	37.2800	38.815200	33.8408	33.9200	-12.389%	9,141	-99.361%
2025-11-14	42.4000	43.304000	36.0800	38.7168	-11.200%	8,715	-99.440%
2025-11-13	50.3200	50.959200	43.0000	43.6000	-12.939%	7,698	-99.503%
2025-11-12	45.8400	51.360000	44.8008	50.0800	+5.922%	4,871	-99.567%
2025-11-11	48.0000	48.399200	44.8000	47.2800	+3.503%	3,240	-99.541%
2025-11-10	43.6800	46.240000	42.4000	45.6800	+7.129%	4,718	-99.525%
2025-11-07	45.6000	46.010400	40.0000	42.6400	-9.508%	7,712	-99.491%
2025-11-06	45.0400	47.945600	43.7600	47.1200	+3.333%	10,490	-99.540%
2025-11-05	41.0400	47.190400	40.9600	45.6000	+9.615%	13,239	-99.524%
2025-11-04	45.2000	46.720000	40.8800	41.6000	-20.123%	16,508	-99.479%
2025-11-03	45.6800	57.057600	41.2336	52.0800	-3.012%	22,597	-99.584%
2025-10-31	61.3816	61.472000	44.2960	53.6976	-12.647%	69,747	-99.596%
2025-10-30	62.9184	70.512000	55.5960	61.4720	-40.611%	43,556	-99.647%
2025-10-29	108.4800	115.983200	94.8296	103.5080	-12.529%	48,514	-99.790%
2025-10-28	135.0576	154.674400	81.4504	118.3336	-32.526%	223,297	-99.817%
2025-10-27	209.6376	215.604000	171.3080	175.3760	-9.809%	20,419	-99.876%
2025-10-24	285.7544	295.788800	187.5800	194.4504	-28.060%	91,770	-99.888%
2025-10-23	276.6240	289.551200	257.7304	270.2960	-0.267%	4,267	-99.920%
2025-10-22	270.2960	300.941600	265.5952	271.0192	+1.938%	2,383	-99.920%
2025-10-21	271.2000	286.929600	262.7024	265.8664	-14.282%	1,539	-99.918%
2025-10-20	298.3200	316.400000	286.6584	310.1624	+5.213%	1,470	-99.930%
2025-10-17	339.9040	370.097600	288.9184	294.7944	-22.652%	2,739	-99.926%
2025-10-16	431.2080	438.349600	378.9568	381.1264	-16.926%	3,390	-99.943%
2025-10-15	421.6256	514.285600	415.8400	458.7800	+6.752%	7,778	-99.953%
2025-10-14	442.9600	442.960000	415.8400	429.7616	-5.824%	1,154	-99.950%
2025-10-13	467.8200	477.312000	452.0000	456.3392	-16.035%	1,950	-99.952%
2025-10-10	650.8800	675.288000	533.3600	543.4848	-13.621%	21,101	-99.960%
2025-10-09	628.0992	648.891200	605.6800	629.1840	+0.433%	7,837	-99.966%
2025-10-08	614.7200	650.880000	610.8328	626.4720	+4.604%	542	-99.965%
2025-10-07	633.7040	641.749600	597.9960	598.9000	-3.383%	412	-99.964%
2025-10-06	663.3552	680.169600	614.7200	619.8728	-5.953%	443	-99.965%
2025-10-03	687.0400	693.277600	659.1064	659.1064	-4.066%	335	-99.967%
2025-10-02	679.8080	691.469600	660.8240	687.0400	+1.064%	344	-99.968%
2025-10-01	678.0000	714.160000	665.4344	679.8080	-0.027%	290	-99.968%
2025-09-30	741.2800	745.890400	678.6328	679.9888	-8.769%	359	-99.968%
2025-09-29	784.2200	808.628000	739.4720	745.3480	-2.380%	532	-99.971%
2025-09-26	785.6664	838.008000	743.2688	763.5184	-1.078%	444	-99.972%
2025-09-25	894.5080	976.320000	768.4000	771.8352	-13.914%	2,439	-99.972%
2025-09-24	922.0800	922.080000	885.9200	896.5872	-2.765%	235	-99.976%
2025-09-23	922.0800	985.360000	904.0000	922.0800	-0.971%	378	-99.976%
2025-09-22	894.4176	949.200000	894.4176	931.1200	+6.186%	124	-99.977%
2025-09-19	913.0400	913.040000	876.8800	876.8800	-3.960%	136	-99.975%
2025-09-18	913.0400	931.120000	885.9200	913.0400	0.000%	139	-99.976%
2025-09-17	940.1600	949.200000	904.0000	913.0400	-2.875%	96	-99.976%
2025-09-16	904.0000	940.160000	888.9032	940.0696	+4.829%	165	-99.977%
2025-09-15	913.0400	922.080000	886.1008	896.7680	-1.782%	152	-99.976%
2025-09-12	949.2000	967.280000	913.0400	913.0400	-5.607%	193	-99.976%
2025-09-11	904.0000	994.400000	904.0000	967.2800	+8.961%	339	-99.978%
2025-09-10	958.2400	1,003.440000	886.2816	887.7280	-8.224%	237	-99.976%
2025-09-09	832.5840	976.320000	831.6800	967.2800	+16.140%	326	-99.978%
2025-09-08	849.7600	849.760000	805.1024	832.8552	-1.444%	160	-99.974%
2025-09-05	846.4152	863.410400	831.8608	845.0592	-0.447%	48	-99.974%
2025-09-04	922.0800	922.080000	813.6000	848.8560	-5.647%	209	-99.974%
2025-09-03	940.1600	940.160000	894.9600	899.6608	-4.308%	139	-99.976%
2025-09-02	931.1200	958.240000	922.0800	940.1600	+0.971%	144	-99.977%
2025-08-29	949.2000	958.240000	913.0400	931.1200	-1.905%	192	-99.977%
2025-08-28	967.2800	989.970400	931.1200	949.2000	-1.869%	126	-99.977%
2025-08-27	967.2800	1,021.520000	958.2400	967.2800	+0.943%	169	-99.978%
2025-08-26	958.2400	987.620000	934.5552	958.2400	+0.952%	171	-99.977%
2025-08-25	967.2800	1,003.440000	931.2104	949.2000	+0.962%	443	-99.977%
2025-08-22	922.0800	967.280000	913.0400	940.1600	+0.971%	150	-99.977%
2025-08-21	922.0800	931.120000	886.0104	931.1200	-0.962%	120	-99.977%
2025-08-20	1,012.4800	1,030.560000	904.0000	940.1600	-4.587%	291	-99.977%
2025-08-19	949.2000	1,066.720000	940.1600	985.3600	+2.830%	494	-99.978%
2025-08-18	922.0800	976.229600	904.0000	958.2400	+3.922%	198	-99.977%
2025-08-15	931.1200	949.200000	904.0000	922.0800	-0.971%	136	-99.976%
2025-08-14	949.2000	951.460000	894.9600	931.1200	-1.905%	194	-99.977%
2025-08-13	958.2400	958.240000	913.0400	949.2000	+1.942%	176	-99.977%
2025-08-12	1,021.5200	1,021.520000	904.0000	931.1200	-8.850%	506	-99.977%
2025-08-11	1,102.8800	1,102.880000	967.2800	1,021.5200	-5.042%	742	-99.979%
2025-08-08	1,102.8800	1,121.140800	1,021.6104	1,075.7600	-2.459%	266	-99.980%
2025-08-07	1,066.7200	1,161.640000	985.3600	1,102.8800	+11.927%	1,172	-99.980%
2025-08-06	804.5600	1,012.480000	751.5856	985.3600	+21.327%	876	-99.978%
2025-08-05	885.9200	894.960000	732.2400	812.1536	-9.023%	452	-99.973%
2025-08-04	931.1200	931.120000	871.4560	892.7000	-4.126%	264	-99.976%
2025-08-01	976.3200	976.320000	922.0800	931.1200	-5.505%	243	-99.977%
2025-07-31	985.3600	994.400000	949.2000	985.3600	-0.909%	168	-99.978%
2025-07-30	1,066.7200	1,066.720000	976.3200	994.4000	-4.348%	337	-99.978%
2025-07-29	1,111.9200	1,111.920000	1,021.5200	1,039.6000	-5.738%	325	-99.979%
2025-07-28	1,130.0000	1,130.000000	1,048.6400	1,102.8800	+2.521%	319	-99.980%
2025-07-25	1,139.0400	1,148.080000	1,057.6800	1,075.7600	-5.556%	363	-99.980%
2025-07-24	1,148.0800	1,184.240000	1,111.9200	1,139.0400	+2.439%	1,695	-99.981%
2025-07-23	1,111.9200	1,175.200000	1,093.8400	1,111.9200	-0.806%	559	-99.980%
2025-07-22	1,075.7600	1,130.000000	1,057.6800	1,120.9600	+5.085%	402	-99.981%
2025-07-21	1,084.8000	1,102.789600	1,057.6800	1,066.7200	+1.724%	413	-99.980%
2025-07-18	1,120.9600	1,120.960000	1,048.6400	1,048.6400	-4.132%	450	-99.979%
2025-07-17	1,075.7600	1,175.200000	1,035.0800	1,093.8400	+1.681%	990	-99.980%
2025-07-16	1,030.5600	1,093.840000	1,021.7912	1,075.7600	+2.146%	438	-99.980%
2025-07-15	1,066.7200	1,082.540000	1,030.5600	1,053.1600	-2.101%	363	-99.979%
2025-07-14	1,084.8000	1,093.840000	1,057.6800	1,075.7600	-0.833%	234	-99.980%
2025-07-11	1,102.8800	1,105.049600	1,066.7200	1,084.8000	-1.639%	280	-99.980%
2025-07-10	1,093.8400	1,141.752000	1,066.7200	1,102.8800	+0.826%	630	-99.980%
2025-07-09	1,184.2400	1,184.240000	1,066.7200	1,093.8400	-3.968%	694	-99.980%
2025-07-08	1,093.8400	1,220.400000	1,030.5600	1,139.0400	+12.500%	2,903	-99.981%
2025-07-07	1,007.9600	1,102.880000	949.2000	1,012.4800	-8.943%	7,398	-99.979%
2025-07-03	1,130.0000	1,139.040000	1,076.0312	1,111.9200	-1.600%	386	-99.980%
2025-07-02	1,111.9200	1,202.320000	1,066.7200	1,130.0000	+3.306%	4,941	-99.981%
2025-07-01	1,175.2000	1,184.240000	1,003.4400	1,093.8400	-5.469%	732	-99.980%
2025-06-30	1,184.2400	1,238.480000	1,157.1200	1,157.1200	-3.759%	323	-99.981%
2025-06-27	1,383.1200	1,383.120000	1,157.1200	1,202.3200	-14.744%	799	-99.982%
2025-06-26	1,446.4000	1,645.280000	1,383.1200	1,410.2400	-4.294%	2,352	-99.985%
2025-06-25	1,220.4000	1,979.669600	1,157.1200	1,473.5200	+22.556%	21,382	-99.985%
2025-06-24	1,202.3200	1,229.440000	1,193.2800	1,202.3200	-0.746%	65	-99.982%
2025-06-23	1,211.3600	1,247.520000	1,175.2000	1,211.3600	+0.752%	59	-99.982%
2025-06-20	1,256.5600	1,274.640000	1,202.3200	1,202.3200	-6.338%	91	-99.982%
2025-06-18	1,265.6000	1,283.680000	1,229.4400	1,283.6800	+1.429%	61	-99.983%
2025-06-17	1,256.5600	1,283.680000	1,247.5200	1,265.6000	+1.449%	58	-99.983%
2025-06-16	1,274.6400	1,274.640000	1,211.3600	1,247.5200	0.000%	46	-99.983%
2025-06-13	1,274.6400	1,310.800000	1,238.4800	1,247.5200	-4.828%	88	-99.983%
2025-06-12	1,310.8000	1,328.880000	1,265.6000	1,310.8000	-1.024%	97	-99.983%
2025-06-11	1,346.9600	1,346.960000	1,265.6000	1,324.3600	-1.678%	281	-99.984%
2025-06-10	1,365.0400	1,365.040000	1,310.8000	1,346.9600	-1.325%	91	-99.984%
2025-06-09	1,392.1600	1,401.200000	1,319.8400	1,365.0400	-1.948%	85	-99.984%
2025-06-06	1,301.7600	1,410.240000	1,301.7600	1,392.1600	+6.944%	101	-99.984%
2025-06-05	1,446.4000	1,446.400000	1,283.6800	1,301.7600	-7.692%	273	-99.983%
2025-06-04	1,383.1200	1,473.520000	1,337.9200	1,410.2400	+1.961%	202	-99.985%
2025-06-03	1,247.5200	1,419.189600	1,228.3552	1,383.1200	+12.500%	163	-99.984%
2025-06-02	1,356.0000	1,383.120000	1,211.3600	1,229.4400	-8.108%	156	-99.982%
2025-05-30	1,464.4800	1,491.600000	1,328.8800	1,337.9200	-8.642%	237	-99.984%
2025-05-29	1,536.8000	1,537.342400	1,446.4000	1,464.4800	-4.142%	113	-99.985%
2025-05-28	1,563.9200	1,563.920000	1,500.6400	1,527.7600	-0.588%	32	-99.986%
2025-05-27	1,582.0000	1,582.000000	1,491.6000	1,536.8000	-2.299%	46	-99.986%
2025-05-23	1,600.0800	1,609.120000	1,527.7600	1,572.9600	-4.396%	45	-99.986%
2025-05-22	1,572.9600	1,645.280000	1,563.9200	1,645.2800	+4.598%	36	-99.987%
2025-05-21	1,654.3200	1,654.320000	1,554.8800	1,572.9600	-4.396%	56	-99.986%
2025-05-20	1,609.1200	1,645.280000	1,491.6000	1,645.2800	+4.000%	188	-99.987%
2025-05-19	1,563.9200	1,609.120000	1,518.7200	1,582.0000	+5.422%	123	-99.986%
2025-05-16	1,473.5200	1,563.920000	1,464.4800	1,500.6400	+3.106%	76	-99.986%
2025-05-15	1,491.6000	1,514.561600	1,428.3200	1,455.4400	-3.012%	52	-99.985%
2025-05-14	1,455.4400	1,518.720000	1,419.2800	1,500.6400	+1.840%	95	-99.986%
2025-05-13	1,627.2000	1,672.309600	1,455.4400	1,473.5200	-8.939%	216	-99.985%
2025-05-12	1,591.0400	1,659.924800	1,572.9600	1,618.1600	+3.468%	100	-99.987%
2025-05-09	1,518.7200	1,606.588800	1,496.9336	1,563.9200	+1.765%	111	-99.986%
2025-05-08	1,663.3600	1,663.360000	1,365.0400	1,536.8000	-7.609%	227	-99.986%
2025-05-07	1,844.1600	1,880.320000	1,636.5112	1,663.3600	-11.538%	216	-99.987%
2025-05-06	2,024.9600	2,214.800000	1,744.7200	1,880.3200	-5.455%	971	-99.988%
2025-05-05	2,034.0000	2,495.040000	1,952.9112	1,988.8000	-1.345%	1,308	-99.989%
2025-05-02	1,943.6000	2,052.080000	1,925.5200	2,015.9200	+3.721%	118	-99.989%
2025-05-01	2,015.9200	2,015.920000	1,933.3848	1,943.6000	-2.715%	82	-99.989%
2025-04-30	1,943.6000	2,034.000000	1,853.2000	1,997.8400	+2.791%	125	-99.989%
2025-04-29	2,034.0000	2,077.392000	1,899.3944	1,943.6000	-6.926%	78	-99.989%
2025-04-28	2,034.0000	2,106.320000	1,988.8000	2,088.2400	+0.435%	131	-99.990%
2025-04-25	2,070.1600	2,115.360000	2,006.8800	2,079.2000	0.000%	113	-99.990%
2025-04-24	2,115.3600	2,124.400000	1,997.8400	2,079.2000	-0.433%	152	-99.990%
2025-04-23	2,119.8800	2,160.560000	2,024.9600	2,088.2400	0.000%	123	-99.990%
2025-04-22	2,034.0000	2,142.480000	1,979.7600	2,088.2400	+3.587%	124	-99.990%
2025-04-21	2,214.8000	2,214.800000	1,979.7600	2,015.9200	-10.800%	350	-99.989%
2025-04-17	1,970.7200	2,594.480000	1,844.1600	2,260.0000	+13.636%	796	-99.990%
2025-04-16	2,169.6000	2,169.600000	1,908.8864	1,988.8000	-8.714%	327	-99.989%
2025-04-15	2,160.5600	2,269.040000	2,151.5200	2,178.6400	-3.600%	355	-99.990%
2025-04-14	2,350.4000	2,576.400000	2,214.8000	2,260.0000	-13.194%	4,713	-99.990%
2025-04-11	2,576.4000	2,793.269600	2,486.0000	2,603.5200	0.000%	606	-99.992%
2025-04-10	2,540.2400	3,164.000000	2,540.2400	2,603.5200	-4.000%	463	-99.992%
2025-04-09	2,440.8000	2,865.228000	2,285.3120	2,712.0000	-8.815%	3,167	-99.992%
2025-04-08	3,317.6800	3,426.160000	2,892.8000	2,974.1600	-11.559%	125	-99.993%
2025-04-07	3,959.5200	3,959.520000	3,272.4800	3,362.8800	-21.353%	371	-99.994%
2025-04-04	4,944.8800	4,962.960000	4,140.3200	4,275.9200	-15.233%	124	-99.995%
2025-04-03	4,429.6000	5,214.724000	4,393.9824	5,044.3200	+11.600%	194	-99.996%
2025-04-02	3,959.5200	4,915.771200	3,941.5304	4,520.0000	+10.619%	220	-99.995%
2025-04-01	3,778.7200	4,438.640000	3,769.6800	4,086.0800	+0.780%	177	-99.995%
2025-03-31	4,312.0800	4,456.720000	3,915.6760	4,054.4400	-10.300%	225	-99.995%
2025-03-28	5,324.5600	5,324.921600	4,416.0400	4,520.0000	-18.897%	347	-99.995%
2025-03-27	6,111.0400	6,526.880000	5,568.6400	5,573.1600	-10.000%	228	-99.996%
2025-03-26	6,038.7200	6,954.291200	5,885.0400	6,192.4000	-1.580%	403	-99.996%
2025-03-25	6,418.4000	6,490.720000	5,785.6000	6,291.8400	-2.929%	345	-99.997%
2025-03-24	8,154.0800	8,362.000000	6,065.8400	6,481.6800	-25.545%	798	-99.997%
2025-03-21	9,003.8400	9,180.843200	8,145.0400	8,705.5200	-9.916%	1,125	-99.998%
2025-03-20	10,558.7200	11,679.589600	9,356.4000	9,663.7600	+6.580%	19,023	-99.998%
2025-03-19	8,696.4800	11,119.200000	7,232.0000	9,067.1200	+33.733%	53,198	-99.998%
2025-03-18	5,252.2400	9,076.069600	4,664.6400	6,780.0000	+71.625%	100,841	-99.997%
2025-03-17	4,610.4000	4,793.008000	3,715.4400	3,950.4800	-13.035%	670	-99.995%
2025-03-14	7,842.2000	7,887.400000	4,520.0000	4,542.6000	-39.820%	1,063	-99.995%
2025-03-13	8,475.0000	8,475.000000	7,458.0000	7,548.4000	-41.197%	526	-99.997%
2025-03-12	12,271.8000	13,108.000000	12,000.6000	12,836.8000	-5.333%	370	-99.998%
2025-03-11	12,384.8000	14,034.600000	11,797.2000	13,560.0000	+7.143%	315	-99.998%
2025-03-10	12,181.4000	13,379.200000	11,593.8000	12,656.0000	+8.738%	251	-99.998%
2025-03-07	11,729.4000	12,407.400000	11,300.0000	11,639.0000	0.000%	177	-99.998%
2025-03-06	13,853.8000	14,215.400000	11,526.0000	11,639.0000	-13.300%	518	-99.998%
2025-03-05	14,351.0000	15,820.000000	12,113.6000	13,424.4000	+19.277%	710	-99.998%
2025-03-04	11,051.4000	11,639.000000	9,921.4000	11,254.8000	-7.263%	244	-99.998%
2025-03-03	14,012.0000	14,916.000000	11,322.6000	12,136.2000	-12.966%	256	-99.998%
2025-02-28	16,498.0000	17,130.800000	9,650.2000	13,944.2000	-10.967%	583	-99.998%
2025-02-27	17,334.2000	17,379.400000	14,690.0000	15,661.8000	-13.375%	237	-99.999%
2025-02-26	16,091.2000	19,933.200000	15,820.0000	18,080.0000	+5.402%	433	-99.999%
2025-02-25	18,170.4000	18,758.000000	16,294.6000	17,153.4000	-12.959%	292	-99.999%
2025-02-24	20,068.8000	20,249.600000	16,950.0000	19,707.2000	-4.699%	530	-99.999%
2025-02-21	27,007.0000	30,058.000000	20,385.2000	20,679.0000	-22.980%	1,231	-99.999%
2025-02-20	24,860.0000	31,120.200000	23,797.8000	26,848.8000	-7.621%	920	-99.999%
2025-02-19	31,640.0000	35,708.000000	23,730.0000	29,063.6000	+16.909%	2,708	-99.999%
2025-02-18	19,910.6000	26,216.000000	16,701.4000	24,860.0000	+57.143%	4,204	-99.999%
2025-02-14	15,368.0000	17,944.400000	15,368.0000	15,820.0000	-6.542%	474	-99.999%
2025-02-13	15,729.6000	18,532.000000	14,780.4000	16,927.4000	-17.873%	752	-99.999%
2025-02-12	22,600.0000	23,730.000000	19,684.6000	20,611.2000	-4.202%	815	-99.999%
2025-02-11	22,374.0000	26,984.400000	21,311.8000	21,515.2000	-8.987%	834	-99.999%
2025-02-10	18,486.8000	25,809.200000	18,351.2000	23,639.6000	+16.222%	564	-99.999%
2025-02-07	23,278.0000	23,278.000000	19,232.6000	20,340.0000	0.000%	296	-99.999%
2025-02-06	20,679.0000	20,950.200000	18,577.2000	20,340.0000	-2.913%	64	-99.999%
2025-02-05	22,600.0000	22,600.000000	20,566.0000	20,950.2000	-3.236%	35	-99.999%
2025-02-04	25,334.6000	25,334.600000	20,453.0000	21,650.8000	-12.909%	64	-99.999%
2025-02-03	24,747.0000	27,120.000000	23,978.6000	24,860.0000	+2.612%	52	-99.999%
2025-01-31	24,860.0000	25,312.000000	23,956.0000	24,227.2000	-1.832%	49	-99.999%
2025-01-30	24,860.0000	25,199.000000	24,408.0000	24,679.2000	-0.727%	36	-99.999%
2025-01-29	26,216.0000	26,283.800000	24,408.0000	24,860.0000	-4.762%	43	-99.999%
2025-01-28	25,063.4000	27,459.000000	24,927.8000	26,103.0000	+5.576%	46	-99.999%
2025-01-27	26,012.6000	26,329.000000	23,843.0000	24,724.4000	-6.735%	34	-99.999%
2025-01-24	25,221.6000	29,380.000000	25,199.0000	26,509.8000	+5.013%	107	-99.999%
2025-01-23	25,470.2000	25,990.000000	24,182.0000	25,244.2000	-2.785%	34	-99.999%
2025-01-22	26,532.4000	27,007.000000	24,475.8000	25,967.4000	-5.820%	51	-99.999%
2025-01-21	27,933.6000	28,227.400000	25,990.0000	27,572.0000	-7.224%	83	-99.999%
2025-01-17	32,476.2000	32,657.000000	28,928.0000	29,719.0000	-4.433%	174	-99.999%
2025-01-16	44,951.4000	46,940.200000	28,702.0000	31,097.6000	+5.038%	1,255	-99.999%
2025-01-15	28,498.6000	46,691.600000	27,346.0000	29,606.0000	-3.035%	718	-99.999%
2025-01-14	32,544.0000	32,544.000000	29,199.2000	30,532.6000	-13.342%	85	-99.999%
2025-01-13	40,454.0000	40,454.000000	32,770.0000	35,233.4000	-8.240%	237	-99.999%
2025-01-10	39,550.0000	42,714.000000	36,612.0000	38,397.4000	+1.011%	54	-99.999%
2025-01-08	42,849.6000	42,940.000000	34,239.0000	38,013.2000	-13.165%	127	-99.999%
2025-01-07	44,160.4000	46,782.000000	43,437.2000	43,776.2000	-1.173%	123	-100.000%
2025-01-06	47,460.0000	49,471.400000	44,024.8000	44,296.0000	-5.769%	132	-100.000%
2025-01-03	43,166.0000	51,302.000000	42,329.8000	47,008.0000	+6.667%	154	-100.000%
2025-01-02	44,454.2000	46,217.000000	41,810.0000	44,070.0000	+2.740%	102	-100.000%
2024-12-31	46,104.0000	46,104.000000	40,793.0000	42,894.8000	-2.717%	52	-99.999%
2024-12-30	46,782.0000	47,912.000000	42,940.0000	44,092.6000	+3.777%	70	-100.000%
2024-12-27	43,392.0000	44,409.000000	40,725.2000	42,488.0000	-2.338%	31	-99.999%
2024-12-26	40,928.6000	46,217.000000	40,906.0000	43,505.0000	+4.393%	47	-100.000%
2024-12-24	46,262.2000	47,211.400000	40,228.0000	41,674.4000	-1.390%	26	-99.999%
2024-12-23	44,002.2000	54,466.000000	42,036.0000	42,262.0000	+0.484%	30	-99.999%
2024-12-20	44,635.0000	47,437.400000	41,810.0000	42,058.6000	-17.655%	48	-99.999%
2024-12-19	55,822.0000	56,048.000000	49,720.0000	51,076.0000	-5.439%	7	-100.000%
2024-12-18	59,867.4000	59,867.400000	54,014.0000	54,014.0000	-9.367%	6	-100.000%
2024-12-17	69,065.6000	69,065.600000	56,070.6000	59,596.2000	-13.427%	6	-100.000%
2024-12-16	78,196.0000	78,196.000000	68,274.6000	68,839.6000	-12.522%	7	-100.000%
2024-12-13	76,840.0000	79,032.200000	75,710.0000	78,693.2000	+1.546%	3	-100.000%
2024-12-12	76,840.0000	80,953.200000	76,275.0000	77,495.4000	-3.734%	4	-100.000%
2024-12-11	80,682.0000	82,490.000000	78,083.0000	80,501.2000	+1.193%	2	-100.000%
2024-12-10	77,924.8000	82,422.200000	76,862.6000	79,552.0000	+0.256%	3	-100.000%
2024-12-09	76,840.0000	82,490.000000	76,840.0000	79,348.6000	+0.573%	2	-100.000%
2024-12-06	78,422.0000	80,184.800000	76,162.0000	78,896.6000	+1.957%	2	-100.000%
2024-12-05	76,885.2000	80,207.400000	74,580.0000	77,382.4000	-2.171%	2	-100.000%
2024-12-04	81,360.0000	82,851.600000	76,862.6000	79,100.0000	-2.913%	3	-100.000%
2024-12-03	83,620.0000	83,620.000000	79,506.8000	81,473.0000	-2.568%	2	-100.000%
2024-12-02	82,128.4000	83,620.000000	79,823.2000	83,620.0000	0.000%	3	-100.000%
2024-11-29	76,840.0000	88,140.000000	76,840.0000	83,620.0000	+6.169%	11	-100.000%
2024-11-27	74,557.4000	80,388.200000	73,676.0000	78,761.0000	+5.638%	3	-100.000%
2024-11-26	85,880.0000	85,880.000000	73,043.2000	74,557.4000	-17.525%	9	-100.000%
2024-11-25	76,388.0000	95,530.200000	75,732.6000	90,400.0000	+18.029%	24	-100.000%
2024-11-22	72,659.0000	77,721.400000	72,568.6000	76,591.4000	+4.438%	3	-100.000%
2024-11-21	76,501.0000	76,568.800000	71,438.6000	73,337.0000	-4.249%	4	-100.000%
2024-11-20	76,727.0000	79,100.000000	73,224.0000	76,591.4000	-3.171%	3	-100.000%
2024-11-19	74,580.0000	85,631.400000	74,580.0000	79,100.0000	+3.245%	9	-100.000%
2024-11-18	73,517.8000	78,874.000000	70,060.0000	76,614.0000	+4.954%	6	-100.000%
2024-11-15	76,749.6000	79,100.000000	72,342.6000	72,998.0000	-7.317%	2	-100.000%
2024-11-14	78,625.4000	79,100.000000	71,935.8000	78,761.0000	+0.172%	9	-100.000%
2024-11-13	83,620.0000	83,620.000000	76,885.2000	78,625.4000	-5.820%	4	-100.000%
2024-11-12	84,433.6000	85,631.400000	79,100.0000	83,484.4000	+0.244%	4	-100.000%
2024-11-11	82,490.0000	88,140.000000	81,586.0000	83,281.0000	+3.163%	6	-100.000%
2024-11-08	85,450.6000	85,880.000000	79,100.0000	80,727.2000	-3.459%	10	-100.000%
2024-11-07	97,180.0000	99,055.800000	81,586.0000	83,620.0000	-22.105%	19	-100.000%
2024-11-06	110,581.8000	119,734.800000	106,220.0000	107,350.0000	+0.296%	22	-100.000%
2024-11-05	108,480.0000	110,265.400000	102,355.4000	107,033.6000	-3.347%	4	-100.000%

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

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ