Dark

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ

At Close

Jun 15, 2026 3:58:29 PM EDT

0.0100USD+4.724%(+0.0006)711,957,018

0.0100Bid 0.0100Ask 0.0000Spread

Pre-market

Jun 15, 2026 9:29:30 AM EDT

0.0133USD+4.724%(+0.0006)33,128,506

After-hours

Jun 15, 2026 4:59:30 PM EDT

0.0128USD-3.759%(-0.0005)10,969,730

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	0.0100	0.0200	0.0100	0.0100	-21.260%	711,957,018	0.000%
2026-06-12	0.0164	0.0196	0.0118	0.0127	-2.308%	1,244,840,162	-21.260%
2026-06-11	0.0173	0.0185	0.0121	0.0130	-29.730%	656,191,692	-23.077%
2026-06-10	0.0218	0.0238	0.0172	0.0185	-35.986%	244,949,839	-45.946%
2026-06-09	0.0350	0.0400	0.0270	0.0289	-42.084%	399,131,771	-65.398%
2026-06-08	0.0500	0.0540	0.0463	0.0499	-19.646%	37,119,522	-79.960%
2026-06-05	0.0690	0.0740	0.0561	0.0621	-19.351%	31,303,756	-83.897%
2026-06-04	0.0800	0.0856	0.0686	0.0770	-18.862%	28,510,836	-87.013%
2026-06-03	0.0969	0.1100	0.0873	0.0949	-13.570%	37,922,026	-89.463%
2026-06-02	0.0948	0.1289	0.0800	0.1098	-2.832%	37,873,766	-90.893%
2026-06-01	0.1000	0.1518	0.0911	0.1130	-3.584%	32,009,929	-91.150%
2026-05-29	0.1575	0.2212	0.1063	0.1172	-28.537%	60,244,820	-91.468%
2026-05-28	0.1650	0.1700	0.1520	0.1640	-19.961%	5,942,142	-93.902%
2026-05-27	0.2000	0.2200	0.1821	0.2049	-19.489%	5,889,459	-95.120%
2026-05-26	0.3375	0.3583	0.2300	0.2545	-50.573%	8,839,145	-96.071%
2026-05-22	0.7900	0.8499	0.4747	0.5149	-57.795%	12,743,447	-98.058%
2026-05-21	1.4000	1.4370	1.1100	1.2200	-12.857%	316,016	-99.180%
2026-05-20	1.5000	1.5200	1.3400	1.4000	-7.895%	223,653	-99.286%
2026-05-19	1.4900	1.8900	1.4500	1.5200	-6.462%	721,022	-99.342%
2026-05-18	1.9000	1.9300	1.4100	1.6250	-4.770%	411,679	-99.385%
2026-05-15	1.8900	1.9710	1.5120	1.7064	-5.389%	962,171	-99.414%
2026-05-14	1.7280	2.0925	1.5876	1.8036	-20.665%	380,786	-99.446%
2026-05-13	2.0493	2.3598	1.8819	2.2734	-0.941%	118,131	-99.560%
2026-05-12	2.8593	2.9700	1.7982	2.2950	-22.161%	461,774	-99.564%
2026-05-11	2.9484	2.9700	2.6460	2.9484	-8.081%	73,012	-99.661%
2026-05-08	2.9700	3.2076	2.8350	3.2076	+1.887%	69,472	-99.688%
2026-05-07	3.4695	3.4695	2.7000	3.1482	-13.630%	99,407	-99.682%
2026-05-06	3.6450	3.7800	3.5154	3.6450	+1.887%	76,668	-99.726%
2026-05-05	3.7098	3.9933	3.5775	3.5775	-5.357%	43,125	-99.720%
2026-05-04	4.2660	4.3497	3.1590	3.7800	-28.242%	147,017	-99.735%
2026-05-01	5.1570	5.5431	5.1570	5.2677	+0.051%	29,427	-99.810%
2026-04-30	5.9400	5.9400	5.1570	5.2650	-10.097%	54,468	-99.810%
2026-04-29	6.0858	6.1938	5.6700	5.8563	-0.732%	40,072	-99.829%
2026-04-28	6.1533	6.1533	5.1300	5.8995	-12.249%	56,246	-99.830%
2026-04-27	6.6825	6.7770	5.8266	6.7230	-11.890%	968,022	-99.851%
2026-04-24	7.8300	7.8300	7.2792	7.6302	-2.350%	74,752	-99.869%
2026-04-23	8.1999	8.1999	7.4385	7.8138	-6.615%	23,940	-99.872%
2026-04-22	8.3700	8.3970	7.9677	8.3673	+0.617%	20,221	-99.880%
2026-04-21	9.0720	9.3150	8.1621	8.3160	-11.239%	47,160	-99.880%
2026-04-20	10.8000	10.8243	8.6427	9.3690	-20.101%	828,293	-99.893%
2026-04-17	12.1365	12.1500	11.2779	11.7261	+0.231%	11,176	-99.915%
2026-04-16	11.2752	12.1500	11.0862	11.6991	-3.065%	21,795	-99.915%
2026-04-15	11.0700	12.0690	10.8540	12.0690	+6.151%	31,132	-99.917%
2026-04-14	11.2968	14.2722	10.6650	11.3697	-10.366%	106,576	-99.912%
2026-04-13	12.6306	12.9816	10.5435	12.6846	-6.414%	35,676	-99.921%
2026-04-10	14.0400	14.5800	13.5000	13.5540	-5.283%	16,059	-99.926%
2026-04-09	13.7133	14.4504	13.5054	14.3100	+1.923%	21,783	-99.930%
2026-04-08	14.0670	14.5800	13.5000	14.0400	+0.096%	30,159	-99.929%
2026-04-07	14.1237	14.4423	13.5027	14.0265	-13.025%	32,184	-99.929%
2026-04-06	21.3408	22.4100	14.3856	16.1271	-24.811%	643,515	-99.938%
2026-04-02	25.1640	30.7773	20.5308	21.4488	-11.724%	29,732	-99.953%
2026-04-01	25.6662	26.1846	22.1400	24.2973	-8.070%	10,250	-99.959%
2026-03-31	21.5973	27.5400	21.5973	26.4303	+24.053%	25,925	-99.962%
2026-03-30	22.8123	22.8123	20.4147	21.3057	-2.580%	5,484	-99.953%
2026-03-27	24.3000	24.3837	21.6216	21.8700	-7.955%	4,585	-99.954%
2026-03-26	25.3800	25.3800	23.5602	23.7600	-3.297%	2,509	-99.958%
2026-03-25	27.8100	27.8100	23.7627	24.5700	-5.709%	2,754	-99.959%
2026-03-24	28.6200	29.6298	25.1073	26.0577	-10.639%	5,520	-99.962%
2026-03-23	34.8300	35.6400	27.8100	29.1600	-16.923%	7,648	-99.966%
2026-03-20	33.4800	35.1000	32.6700	35.1000	+4.000%	3,147	-99.972%
2026-03-19	37.2600	38.4480	32.6700	33.7500	-11.348%	5,312	-99.970%
2026-03-18	40.2300	40.5000	37.3950	38.0700	-4.730%	3,237	-99.974%
2026-03-17	43.2000	43.2000	37.8000	39.9600	-8.642%	7,711	-99.975%
2026-03-16	49.1400	49.1400	43.4700	43.7400	-10.989%	4,586	-99.977%
2026-03-13	52.9200	54.0000	47.5200	49.1400	-37.024%	39,221	-99.980%
2026-03-12	72.3600	78.3000	67.7727	78.0300	+8.037%	3,507	-99.987%
2026-03-11	75.3300	76.4073	70.2000	72.2250	-2.015%	3,980	-99.986%
2026-03-10	89.1000	91.7973	69.1200	73.7100	-21.326%	6,427	-99.986%
2026-03-09	110.7000	117.8415	78.8400	93.6900	-6.841%	9,991	-99.989%
2026-03-06	90.7200	101.4984	89.2728	100.5696	+7.306%	857	-99.990%
2026-03-05	105.8400	107.1360	90.0504	93.7224	-8.576%	1,486	-99.989%
2026-03-04	96.2280	105.8400	95.0400	102.5136	+1.627%	445	-99.990%
2026-03-03	96.1416	102.4920	96.1416	100.8720	-2.810%	452	-99.990%
2026-03-02	97.2000	103.9392	92.7936	103.7880	+5.096%	507	-99.990%
2026-02-27	103.4640	103.6800	97.2000	98.7552	-4.631%	601	-99.990%
2026-02-26	112.3848	112.7520	102.4056	103.5504	-5.201%	821	-99.990%
2026-02-25	112.9680	114.9120	108.1512	109.2312	-2.600%	520	-99.991%
2026-02-24	110.0952	116.6616	108.8856	112.1472	+1.804%	537	-99.991%
2026-02-23	114.4800	115.0200	108.0000	110.1600	+0.572%	819	-99.991%
2026-02-20	120.9600	120.9600	108.0000	109.5336	-9.236%	829	-99.991%
2026-02-19	125.2800	125.2800	119.0160	120.6792	-4.675%	629	-99.992%
2026-02-18	131.7600	134.1144	126.4896	126.5976	-3.491%	633	-99.992%
2026-02-17	131.7600	133.3584	125.2800	131.1768	-1.604%	445	-99.992%
2026-02-13	149.2992	149.2992	130.0320	133.3152	-10.577%	904	-99.992%
2026-02-12	153.2088	170.4456	142.6680	149.0832	-0.260%	1,139	-99.993%
2026-02-11	157.1616	158.2632	143.6616	149.4720	+0.611%	485	-99.993%
2026-02-10	148.3920	159.8184	142.2144	148.5648	-2.162%	642	-99.993%
2026-02-09	140.3136	172.7784	140.3136	151.8480	+7.988%	1,575	-99.993%
2026-02-06	133.9200	158.0040	125.2800	140.6160	+4.545%	1,061	-99.993%
2026-02-05	142.5600	145.3896	131.7600	134.5032	-5.652%	501	-99.993%
2026-02-04	157.6800	164.7864	136.4904	142.5600	-8.372%	856	-99.993%
2026-02-03	167.3136	178.2000	151.8480	155.5848	-9.658%	502	-99.994%
2026-02-02	171.3744	176.0184	153.5976	172.2168	-2.328%	1,025	-99.994%
2026-01-30	174.4200	180.8568	168.6960	176.3208	-0.475%	660	-99.994%
2026-01-29	202.9104	204.8760	165.5640	177.1632	-10.731%	2,089	-99.994%
2026-01-28	212.5008	220.3200	187.9416	198.4608	-5.073%	990	-99.995%
2026-01-27	198.7200	211.6800	196.0848	209.0664	+6.632%	1,192	-99.995%
2026-01-26	222.4800	239.7600	174.9600	196.0632	-22.419%	3,551	-99.995%
2026-01-23	239.7600	282.8088	222.4800	252.7200	0.000%	5,581	-99.996%
2026-01-22	319.6800	319.6800	220.3200	252.7200	-19.863%	10,633	-99.996%
2026-01-21	318.6000	397.4184	289.5696	315.3600	+23.729%	117,712	-99.997%
2026-01-20	182.6712	373.6800	180.6624	254.8800	+35.632%	181,802	-99.996%
2026-01-16	166.3200	237.6000	163.7712	187.9200	+17.330%	18,928	-99.995%
2026-01-15	155.5200	164.1168	154.3536	160.1640	+1.575%	752	-99.994%
2026-01-14	159.8400	159.8400	152.1504	157.6800	-2.393%	956	-99.994%
2026-01-13	176.0184	176.0400	157.8744	161.5464	-8.211%	1,244	-99.994%
2026-01-12	170.5968	178.7832	164.1600	175.9968	+3.139%	999	-99.994%
2026-01-09	183.8160	187.3800	164.1600	170.6400	-5.491%	1,381	-99.994%
2026-01-08	183.6000	187.7040	178.4160	180.5544	-0.535%	848	-99.994%
2026-01-07	194.4000	194.4000	181.5264	181.5264	-4.771%	1,031	-99.994%
2026-01-06	205.3728	205.3728	188.0712	190.6200	-7.261%	1,167	-99.995%
2026-01-05	191.0736	209.1528	188.5896	205.5456	+7.574%	1,344	-99.995%
2026-01-02	182.7576	191.0736	177.4008	191.0736	+6.004%	1,435	-99.995%
2025-12-31	192.2400	197.6184	175.6296	180.2520	-8.478%	1,454	-99.994%
2025-12-30	222.4800	222.4800	190.0800	196.9488	-11.476%	2,595	-99.995%
2025-12-29	237.6000	239.7600	216.0000	222.4800	-8.036%	1,835	-99.996%
2025-12-26	244.0800	251.9208	226.8000	241.9200	-1.754%	1,508	-99.996%
2025-12-24	261.3600	272.1600	241.9200	246.2400	-9.524%	1,512	-99.996%
2025-12-23	248.4000	285.1200	237.6000	272.1600	+3.279%	3,005	-99.996%
2025-12-22	237.6000	287.2800	237.6000	263.5200	+4.721%	4,314	-99.996%
2025-12-19	265.6800	267.8400	244.0800	251.6400	-7.540%	2,794	-99.996%
2025-12-18	326.1600	334.8000	265.6800	272.1600	-27.586%	10,785	-99.996%
2025-12-17	429.8400	475.2000	332.6400	375.8400	+22.535%	185,127	-99.997%
2025-12-16	315.3600	343.4616	291.6000	306.7200	-1.389%	19,370	-99.997%
2025-12-15	475.2000	483.8400	280.8000	311.0400	-35.714%	2,317	-99.997%
2025-12-12	505.4400	522.4176	464.4000	483.8400	-5.485%	962	-99.998%
2025-12-11	535.6800	565.9200	490.3200	511.9200	-7.059%	1,371	-99.998%
2025-12-10	702.0000	724.6800	475.2000	550.8000	-19.558%	5,087	-99.998%
2025-12-09	702.0000	810.0000	663.1200	684.7200	-2.462%	4,140	-99.999%
2025-12-08	663.1200	744.0552	572.4000	702.0000	+5.519%	5,291	-99.999%
2025-12-05	678.2400	751.6800	630.7200	665.2800	+5.842%	17,873	-99.998%
2025-12-04	604.8000	651.2400	572.4216	628.5600	+5.818%	1,612	-99.998%
2025-12-03	540.0000	626.4000	537.8400	594.0000	+10.887%	3,283	-99.998%
2025-12-02	577.8000	580.8024	509.7600	535.6800	-11.744%	2,626	-99.998%
2025-12-01	684.7200	730.0800	574.5816	606.9600	-26.053%	4,605	-99.998%
2025-11-28	829.4400	896.4000	753.8400	820.8000	+21.019%	115,541	-99.999%
2025-11-26	572.4000	699.8400	518.4000	678.2400	+19.392%	11,232	-99.999%
2025-11-25	691.2000	723.6000	550.8000	568.0800	-26.331%	1,350	-99.998%
2025-11-24	609.1200	842.4000	544.3200	771.1200	+27.957%	5,715	-99.999%
2025-11-21	609.1200	619.8984	568.1016	602.6400	-2.787%	322	-99.998%
2025-11-20	738.7200	747.3600	617.7600	619.9200	-17.529%	710	-99.998%
2025-11-19	864.0000	885.6000	751.6800	751.6800	-14.706%	790	-99.999%
2025-11-18	926.6400	930.9384	866.1600	881.2800	-3.774%	194	-99.999%
2025-11-17	1,006.5600	1,048.0104	913.7016	915.8400	-12.389%	339	-99.999%
2025-11-14	1,144.8000	1,169.2080	974.1600	1,045.3536	-11.200%	323	-99.999%
2025-11-13	1,358.6400	1,375.8984	1,161.0000	1,177.2000	-12.939%	285	-99.999%
2025-11-12	1,237.6800	1,386.7200	1,209.6216	1,352.1600	+5.922%	180	-99.999%
2025-11-11	1,296.0000	1,306.7784	1,209.6000	1,276.5600	+3.503%	120	-99.999%
2025-11-10	1,179.3600	1,248.4800	1,144.8000	1,233.3600	+7.129%	175	-99.999%
2025-11-07	1,231.2000	1,242.2808	1,080.0000	1,151.2800	-9.508%	286	-99.999%
2025-11-06	1,216.0800	1,294.5312	1,181.5200	1,272.2400	+3.333%	389	-99.999%
2025-11-05	1,108.0800	1,274.1408	1,105.9200	1,231.2000	+9.615%	490	-99.999%
2025-11-04	1,220.4000	1,261.4400	1,103.7600	1,123.2000	-20.123%	611	-99.999%
2025-11-03	1,233.3600	1,540.5552	1,113.3072	1,406.1600	-3.012%	837	-99.999%
2025-10-31	1,657.3032	1,659.7440	1,195.9920	1,449.8352	-12.647%	2,583	-99.999%
2025-10-30	1,698.7968	1,903.8240	1,501.0920	1,659.7440	-40.611%	1,613	-99.999%
2025-10-29	2,928.9600	3,131.5464	2,560.3992	2,794.7160	-12.529%	1,797	-100.000%
2025-10-28	3,646.5552	4,176.2088	2,199.1608	3,195.0072	-32.526%	8,270	-100.000%
2025-10-27	5,660.2152	5,821.3080	4,625.3160	4,735.1520	-9.809%	756	-100.000%
2025-10-24	7,715.3688	7,986.2976	5,064.6600	5,250.1608	-28.060%	3,399	-100.000%
2025-10-23	7,468.8480	7,817.8824	6,958.7208	7,297.9920	-0.267%	158	-100.000%
2025-10-22	7,297.9920	8,125.4232	7,171.0704	7,317.5184	+1.938%	88	-100.000%
2025-10-21	7,322.4000	7,747.0992	7,092.9648	7,178.3928	-14.282%	57	-100.000%
2025-10-20	8,054.6400	8,542.8000	7,739.7768	8,374.3848	+5.213%	54	-100.000%
2025-10-17	9,177.4080	9,992.6352	7,800.7968	7,959.4488	-22.652%	101	-100.000%
2025-10-16	11,642.6160	11,835.4392	10,231.8336	10,290.4128	-16.926%	126	-100.000%
2025-10-15	11,383.8912	13,885.7112	11,227.6800	12,387.0600	+6.752%	288	-100.000%
2025-10-14	11,959.9200	11,959.9200	11,227.6800	11,603.5632	-5.824%	43	-100.000%
2025-10-13	12,631.1400	12,887.4240	12,204.0000	12,321.1584	-16.035%	72	-100.000%
2025-10-10	17,573.7600	18,232.7760	14,400.7200	14,674.0896	-13.621%	782	-100.000%
2025-10-09	16,958.6784	17,520.0624	16,353.3600	16,987.9680	+0.433%	290	-100.000%
2025-10-08	16,597.4400	17,573.7600	16,492.4856	16,914.7440	+4.604%	20	-100.000%
2025-10-07	17,110.0080	17,327.2392	16,145.8920	16,170.3000	-3.383%	15	-100.000%
2025-10-06	17,910.5904	18,364.5792	16,597.4400	16,736.5656	-5.953%	16	-100.000%
2025-10-03	18,550.0800	18,718.4952	17,795.8728	17,795.8728	-4.066%	12	-100.000%
2025-10-02	18,354.8160	18,669.6792	17,842.2480	18,550.0800	+1.064%	13	-100.000%
2025-10-01	18,306.0000	19,282.3200	17,966.7288	18,354.8160	-0.027%	11	-100.000%
2025-09-30	20,014.5600	20,139.0408	18,323.0856	18,359.6976	-8.769%	13	-100.000%
2025-09-29	21,173.9400	21,832.9560	19,965.7440	20,124.3960	-2.380%	20	-100.000%
2025-09-26	21,212.9928	22,626.2160	20,068.2576	20,614.9968	-1.078%	16	-100.000%
2025-09-25	24,151.7160	26,360.6400	20,746.8000	20,839.5504	-13.914%	90	-100.000%
2025-09-24	24,896.1600	24,896.1600	23,919.8400	24,207.8544	-2.765%	9	-100.000%
2025-09-23	24,896.1600	26,604.7200	24,408.0000	24,896.1600	-0.971%	14	-100.000%
2025-09-22	24,149.2752	25,628.4000	24,149.2752	25,140.2400	+6.186%	5	-100.000%
2025-09-19	24,652.0800	24,652.0800	23,675.7600	23,675.7600	-3.960%	5	-100.000%
2025-09-18	24,652.0800	25,140.2400	23,919.8400	24,652.0800	0.000%	5	-100.000%
2025-09-17	25,384.3200	25,628.4000	24,408.0000	24,652.0800	-2.875%	4	-100.000%
2025-09-16	24,408.0000	25,384.3200	24,000.3864	25,381.8792	+4.829%	6	-100.000%
2025-09-15	24,652.0800	24,896.1600	23,924.7216	24,212.7360	-1.782%	6	-100.000%
2025-09-12	25,628.4000	26,116.5600	24,652.0800	24,652.0800	-5.607%	7	-100.000%
2025-09-11	24,408.0000	26,848.8000	24,408.0000	26,116.5600	+8.961%	13	-100.000%
2025-09-10	25,872.4800	27,092.8800	23,929.6032	23,968.6560	-8.224%	9	-100.000%
2025-09-09	22,479.7680	26,360.6400	22,455.3600	26,116.5600	+16.140%	12	-100.000%
2025-09-08	22,943.5200	22,943.5200	21,737.7648	22,487.0904	-1.444%	6	-100.000%
2025-09-05	22,853.2104	23,312.0808	22,460.2416	22,816.5984	-0.447%	2	-100.000%
2025-09-04	24,896.1600	24,896.1600	21,967.2000	22,919.1120	-5.647%	8	-100.000%
2025-09-03	25,384.3200	25,384.3200	24,163.9200	24,290.8416	-4.308%	5	-100.000%
2025-09-02	25,140.2400	25,872.4800	24,896.1600	25,384.3200	+0.971%	5	-100.000%
2025-08-29	25,628.4000	25,872.4800	24,652.0800	25,140.2400	-1.905%	7	-100.000%
2025-08-28	26,116.5600	26,729.2008	25,140.2400	25,628.4000	-1.869%	5	-100.000%
2025-08-27	26,116.5600	27,581.0400	25,872.4800	26,116.5600	+0.943%	6	-100.000%
2025-08-26	25,872.4800	26,665.7400	25,232.9904	25,872.4800	+0.952%	6	-100.000%
2025-08-25	26,116.5600	27,092.8800	25,142.6808	25,628.4000	+0.962%	16	-100.000%
2025-08-22	24,896.1600	26,116.5600	24,652.0800	25,384.3200	+0.971%	6	-100.000%
2025-08-21	24,896.1600	25,140.2400	23,922.2808	25,140.2400	-0.962%	4	-100.000%
2025-08-20	27,336.9600	27,825.1200	24,408.0000	25,384.3200	-4.587%	11	-100.000%
2025-08-19	25,628.4000	28,801.4400	25,384.3200	26,604.7200	+2.830%	18	-100.000%
2025-08-18	24,896.1600	26,358.1992	24,408.0000	25,872.4800	+3.922%	7	-100.000%
2025-08-15	25,140.2400	25,628.4000	24,408.0000	24,896.1600	-0.971%	5	-100.000%
2025-08-14	25,628.4000	25,689.4200	24,163.9200	25,140.2400	-1.905%	7	-100.000%
2025-08-13	25,872.4800	25,872.4800	24,652.0800	25,628.4000	+1.942%	7	-100.000%
2025-08-12	27,581.0400	27,581.0400	24,408.0000	25,140.2400	-8.850%	19	-100.000%
2025-08-11	29,777.7600	29,777.7600	26,116.5600	27,581.0400	-5.042%	27	-100.000%
2025-08-08	29,777.7600	30,270.8016	27,583.4808	29,045.5200	-2.459%	10	-100.000%
2025-08-07	28,801.4400	31,364.2800	26,604.7200	29,777.7600	+11.927%	43	-100.000%
2025-08-06	21,723.1200	27,336.9600	20,292.8112	26,604.7200	+21.327%	32	-100.000%
2025-08-05	23,919.8400	24,163.9200	19,770.4800	21,928.1472	-9.023%	17	-100.000%
2025-08-04	25,140.2400	25,140.2400	23,529.3120	24,102.9000	-4.126%	10	-100.000%
2025-08-01	26,360.6400	26,360.6400	24,896.1600	25,140.2400	-5.505%	9	-100.000%
2025-07-31	26,604.7200	26,848.8000	25,628.4000	26,604.7200	-0.909%	6	-100.000%
2025-07-30	28,801.4400	28,801.4400	26,360.6400	26,848.8000	-4.348%	12	-100.000%
2025-07-29	30,021.8400	30,021.8400	27,581.0400	28,069.2000	-5.738%	12	-100.000%
2025-07-28	30,510.0000	30,510.0000	28,313.2800	29,777.7600	+2.521%	12	-100.000%
2025-07-25	30,754.0800	30,998.1600	28,557.3600	29,045.5200	-5.556%	13	-100.000%
2025-07-24	30,998.1600	31,974.4800	30,021.8400	30,754.0800	+2.439%	63	-100.000%
2025-07-23	30,021.8400	31,730.4000	29,533.6800	30,021.8400	-0.806%	21	-100.000%
2025-07-22	29,045.5200	30,510.0000	28,557.3600	30,265.9200	+5.085%	15	-100.000%
2025-07-21	29,289.6000	29,775.3192	28,557.3600	28,801.4400	+1.724%	15	-100.000%
2025-07-18	30,265.9200	30,265.9200	28,313.2800	28,313.2800	-4.132%	17	-100.000%
2025-07-17	29,045.5200	31,730.4000	27,947.1600	29,533.6800	+1.681%	37	-100.000%
2025-07-16	27,825.1200	29,533.6800	27,588.3624	29,045.5200	+2.146%	16	-100.000%
2025-07-15	28,801.4400	29,228.5800	27,825.1200	28,435.3200	-2.101%	13	-100.000%
2025-07-14	29,289.6000	29,533.6800	28,557.3600	29,045.5200	-0.833%	9	-100.000%
2025-07-11	29,777.7600	29,836.3392	28,801.4400	29,289.6000	-1.639%	10	-100.000%
2025-07-10	29,533.6800	30,827.3040	28,801.4400	29,777.7600	+0.826%	23	-100.000%
2025-07-09	31,974.4800	31,974.4800	28,801.4400	29,533.6800	-3.968%	26	-100.000%
2025-07-08	29,533.6800	32,950.8000	27,825.1200	30,754.0800	+12.500%	108	-100.000%
2025-07-07	27,214.9200	29,777.7600	25,628.4000	27,336.9600	-8.943%	274	-100.000%
2025-07-03	30,510.0000	30,754.0800	29,052.8424	30,021.8400	-1.600%	14	-100.000%
2025-07-02	30,021.8400	32,462.6400	28,801.4400	30,510.0000	+3.306%	183	-100.000%
2025-07-01	31,730.4000	31,974.4800	27,092.8800	29,533.6800	-5.469%	27	-100.000%
2025-06-30	31,974.4800	33,438.9600	31,242.2400	31,242.2400	-3.759%	12	-100.000%
2025-06-27	37,344.2400	37,344.2400	31,242.2400	32,462.6400	-14.744%	30	-100.000%
2025-06-26	39,052.8000	44,422.5600	37,344.2400	38,076.4800	-4.294%	87	-100.000%
2025-06-25	32,950.8000	53,451.0792	31,242.2400	39,785.0400	+22.556%	792	-100.000%
2025-06-24	32,462.6400	33,194.8800	32,218.5600	32,462.6400	-0.746%	2	-100.000%
2025-06-23	32,706.7200	33,683.0400	31,730.4000	32,706.7200	+0.752%	2	-100.000%
2025-06-20	33,927.1200	34,415.2800	32,462.6400	32,462.6400	-6.338%	3	-100.000%
2025-06-18	34,171.2000	34,659.3600	33,194.8800	34,659.3600	+1.429%	2	-100.000%
2025-06-17	33,927.1200	34,659.3600	33,683.0400	34,171.2000	+1.449%	2	-100.000%
2025-06-16	34,415.2800	34,415.2800	32,706.7200	33,683.0400	0.000%	2	-100.000%
2025-06-13	34,415.2800	35,391.6000	33,438.9600	33,683.0400	-4.828%	3	-100.000%
2025-06-12	35,391.6000	35,879.7600	34,171.2000	35,391.6000	-1.024%	4	-100.000%
2025-06-11	36,367.9200	36,367.9200	34,171.2000	35,757.7200	-1.678%	10	-100.000%
2025-06-10	36,856.0800	36,856.0800	35,391.6000	36,367.9200	-1.325%	3	-100.000%
2025-06-09	37,588.3200	37,832.4000	35,635.6800	36,856.0800	-1.948%	3	-100.000%
2025-06-06	35,147.5200	38,076.4800	35,147.5200	37,588.3200	+6.944%	4	-100.000%
2025-06-05	39,052.8000	39,052.8000	34,659.3600	35,147.5200	-7.692%	10	-100.000%
2025-06-04	37,344.2400	39,785.0400	36,123.8400	38,076.4800	+1.961%	7	-100.000%
2025-06-03	33,683.0400	38,318.1192	33,165.5904	37,344.2400	+12.500%	6	-100.000%
2025-06-02	36,612.0000	37,344.2400	32,706.7200	33,194.8800	-8.108%	6	-100.000%
2025-05-30	39,540.9600	40,273.2000	35,879.7600	36,123.8400	-8.642%	9	-100.000%
2025-05-29	41,493.6000	41,508.2448	39,052.8000	39,540.9600	-4.142%	4	-100.000%
2025-05-28	42,225.8400	42,225.8400	40,517.2800	41,249.5200	-0.588%	1	-100.000%
2025-05-27	42,714.0000	42,714.0000	40,273.2000	41,493.6000	-2.299%	2	-100.000%
2025-05-23	43,202.1600	43,446.2400	41,249.5200	42,469.9200	-4.396%	2	-100.000%
2025-05-22	42,469.9200	44,422.5600	42,225.8400	44,422.5600	+4.598%	1	-100.000%
2025-05-21	44,666.6400	44,666.6400	41,981.7600	42,469.9200	-4.396%	2	-100.000%
2025-05-20	43,446.2400	44,422.5600	40,273.2000	44,422.5600	+4.000%	7	-100.000%
2025-05-19	42,225.8400	43,446.2400	41,005.4400	42,714.0000	+5.422%	5	-100.000%
2025-05-16	39,785.0400	42,225.8400	39,540.9600	40,517.2800	+3.106%	3	-100.000%
2025-05-15	40,273.2000	40,893.1632	38,564.6400	39,296.8800	-3.012%	2	-100.000%
2025-05-14	39,296.8800	41,005.4400	38,320.5600	40,517.2800	+1.840%	4	-100.000%
2025-05-13	43,934.4000	45,152.3592	39,296.8800	39,785.0400	-8.939%	8	-100.000%
2025-05-12	42,958.0800	44,817.9696	42,469.9200	43,690.3200	+3.468%	4	-100.000%
2025-05-09	41,005.4400	43,377.8976	40,417.2072	42,225.8400	+1.765%	4	-100.000%
2025-05-08	44,910.7200	44,910.7200	36,856.0800	41,493.6000	-7.609%	8	-100.000%
2025-05-07	49,792.3200	50,768.6400	44,185.8024	44,910.7200	-11.538%	8	-100.000%
2025-05-06	54,673.9200	59,799.6000	47,107.4400	50,768.6400	-5.455%	36	-100.000%
2025-05-05	54,918.0000	67,366.0800	52,728.6024	53,697.6000	-1.345%	48	-100.000%
2025-05-02	52,477.2000	55,406.1600	51,989.0400	54,429.8400	+3.721%	4	-100.000%
2025-05-01	54,429.8400	54,429.8400	52,201.3896	52,477.2000	-2.715%	3	-100.000%
2025-04-30	52,477.2000	54,918.0000	50,036.4000	53,941.6800	+2.791%	5	-100.000%
2025-04-29	54,918.0000	56,089.5840	51,283.6488	52,477.2000	-6.926%	3	-100.000%
2025-04-28	54,918.0000	56,870.6400	53,697.6000	56,382.4800	+0.435%	5	-100.000%
2025-04-25	55,894.3200	57,114.7200	54,185.7600	56,138.4000	0.000%	4	-100.000%
2025-04-24	57,114.7200	57,358.8000	53,941.6800	56,138.4000	-0.433%	6	-100.000%
2025-04-23	57,236.7600	58,335.1200	54,673.9200	56,382.4800	0.000%	5	-100.000%
2025-04-22	54,918.0000	57,846.9600	53,453.5200	56,382.4800	+3.587%	5	-100.000%
2025-04-21	59,799.6000	59,799.6000	53,453.5200	54,429.8400	-10.800%	13	-100.000%
2025-04-17	53,209.4400	70,050.9600	49,792.3200	61,020.0000	+13.636%	29	-100.000%
2025-04-16	58,579.2000	58,579.2000	51,539.9328	53,697.6000	-8.714%	12	-100.000%
2025-04-15	58,335.1200	61,264.0800	58,091.0400	58,823.2800	-3.600%	13	-100.000%
2025-04-14	63,460.8000	69,562.8000	59,799.6000	61,020.0000	-13.194%	175	-100.000%
2025-04-11	69,562.8000	75,418.2792	67,122.0000	70,295.0400	0.000%	22	-100.000%
2025-04-10	68,586.4800	85,428.0000	68,586.4800	70,295.0400	-4.000%	17	-100.000%
2025-04-09	65,901.6000	77,361.1560	61,703.4240	73,224.0000	-8.815%	117	-100.000%
2025-04-08	89,577.3600	92,506.3200	78,105.6000	80,302.3200	-11.559%	5	-100.000%
2025-04-07	106,907.0400	106,907.0400	88,356.9600	90,797.7600	-21.353%	14	-100.000%
2025-04-04	133,511.7600	133,999.9200	111,788.6400	115,449.8400	-15.233%	5	-100.000%
2025-04-03	119,599.2000	140,797.5480	118,637.5248	136,196.6400	+11.600%	7	-100.000%
2025-04-02	106,907.0400	132,725.8224	106,421.3208	122,040.0000	+10.619%	8	-100.000%
2025-04-01	102,025.4400	119,843.2800	101,781.3600	110,324.1600	+0.780%	7	-100.000%
2025-03-31	116,426.1600	120,331.4400	105,723.2520	109,469.8800	-10.300%	8	-100.000%
2025-03-28	143,763.1200	143,772.8832	119,233.0800	122,040.0000	-18.897%	13	-100.000%
2025-03-27	164,998.0800	176,225.7600	150,353.2800	150,475.3200	-10.000%	8	-100.000%
2025-03-26	163,045.4400	187,765.8624	158,896.0800	167,194.8000	-1.580%	15	-100.000%
2025-03-25	173,296.8000	175,249.4400	156,211.2000	169,879.6800	-2.929%	13	-100.000%
2025-03-24	220,160.1600	225,774.0000	163,777.6800	175,005.3600	-25.545%	30	-100.000%
2025-03-21	243,103.6800	247,882.7664	219,916.0800	235,049.0400	-9.916%	42	-100.000%
2025-03-20	285,085.4400	315,348.9192	252,622.8000	260,921.5200	+6.580%	705	-100.000%
2025-03-19	234,804.9600	300,218.4000	195,264.0000	244,812.2400	+33.733%	1,970	-100.000%
2025-03-18	141,810.4800	245,053.8792	125,945.2800	183,060.0000	+71.625%	3,735	-100.000%
2025-03-17	124,480.8000	129,411.2160	100,316.8800	106,662.9600	-13.035%	25	-100.000%
2025-03-14	211,739.4000	212,959.8000	122,040.0000	122,650.2000	-39.820%	39	-100.000%
2025-03-13	228,825.0000	228,825.0000	201,366.0000	203,806.8000	-41.197%	19	-100.000%
2025-03-12	331,338.6000	353,916.0000	324,016.2000	346,593.6000	-5.333%	14	-100.000%
2025-03-11	334,389.6000	378,934.2000	318,524.4000	366,120.0000	+7.143%	12	-100.000%
2025-03-10	328,897.8000	361,238.4000	313,032.6000	341,712.0000	+8.738%	9	-100.000%
2025-03-07	316,693.8000	334,999.8000	305,100.0000	314,253.0000	0.000%	7	-100.000%
2025-03-06	374,052.6000	383,815.8000	311,202.0000	314,253.0000	-13.300%	19	-100.000%
2025-03-05	387,477.0000	427,140.0000	327,067.2000	362,458.8000	+19.277%	26	-100.000%
2025-03-04	298,387.8000	314,253.0000	267,877.8000	303,879.6000	-7.263%	9	-100.000%
2025-03-03	378,324.0000	402,732.0000	305,710.2000	327,677.4000	-12.966%	9	-100.000%
2025-02-28	445,446.0000	462,531.6000	260,555.4000	376,493.4000	-10.967%	22	-100.000%
2025-02-27	468,023.4000	469,243.8000	396,630.0000	422,868.6000	-13.375%	9	-100.000%
2025-02-26	434,462.4000	538,196.4000	427,140.0000	488,160.0000	+5.402%	16	-100.000%
2025-02-25	490,600.8000	506,466.0000	439,954.2000	463,141.8000	-12.959%	11	-100.000%
2025-02-24	541,857.6000	546,739.2000	457,650.0000	532,094.4000	-4.699%	20	-100.000%
2025-02-21	729,189.0000	811,566.0000	550,400.4000	558,333.0000	-22.980%	46	-100.000%
2025-02-20	671,220.0000	840,245.4000	642,540.6000	724,917.6000	-7.621%	34	-100.000%
2025-02-19	854,280.0000	964,116.0000	640,710.0000	784,717.2000	+16.909%	100	-100.000%
2025-02-18	537,586.2000	707,832.0000	450,937.8000	671,220.0000	+57.143%	156	-100.000%
2025-02-14	414,936.0000	484,498.8000	414,936.0000	427,140.0000	-6.542%	18	-100.000%
2025-02-13	424,699.2000	500,364.0000	399,070.8000	457,039.8000	-17.873%	28	-100.000%
2025-02-12	610,200.0000	640,710.0000	531,484.2000	556,502.4000	-4.202%	30	-100.000%
2025-02-11	604,098.0000	728,578.8000	575,418.6000	580,910.4000	-8.987%	31	-100.000%
2025-02-10	499,143.6000	696,848.4000	495,482.4000	638,269.2000	+16.222%	21	-100.000%
2025-02-07	628,506.0000	628,506.0000	519,280.2000	549,180.0000	0.000%	11	-100.000%
2025-02-06	558,333.0000	565,655.4000	501,584.4000	549,180.0000	-2.913%	2	-100.000%
2025-02-05	610,200.0000	610,200.0000	555,282.0000	565,655.4000	-3.236%	1	-100.000%
2025-02-04	684,034.2000	684,034.2000	552,231.0000	584,571.6000	-12.909%	2	-100.000%
2025-02-03	668,169.0000	732,240.0000	647,422.2000	671,220.0000	+2.612%	2	-100.000%
2025-01-31	671,220.0000	683,424.0000	646,812.0000	654,134.4000	-1.832%	2	-100.000%
2025-01-30	671,220.0000	680,373.0000	659,016.0000	666,338.4000	-0.727%	1	-100.000%
2025-01-29	707,832.0000	709,662.6000	659,016.0000	671,220.0000	-4.762%	2	-100.000%
2025-01-28	676,711.8000	741,393.0000	673,050.6000	704,781.0000	+5.576%	2	-100.000%
2025-01-27	702,340.2000	710,883.0000	643,761.0000	667,558.8000	-6.735%	1	-100.000%
2025-01-24	680,983.2000	793,260.0000	680,373.0000	715,764.6000	+5.013%	4	-100.000%
2025-01-23	687,695.4000	701,730.0000	652,914.0000	681,593.4000	-2.785%	1	-100.000%
2025-01-22	716,374.8000	729,189.0000	660,846.6000	701,119.8000	-5.820%	2	-100.000%
2025-01-21	754,207.2000	762,139.8000	701,730.0000	744,444.0000	-7.224%	3	-100.000%
2025-01-17	876,857.4000	881,739.0000	781,056.0000	802,413.0000	-4.433%	6	-100.000%
2025-01-16	1,213,687.8000	1,267,385.4000	774,954.0000	839,635.2000	+5.038%	46	-100.000%
2025-01-15	769,462.2000	1,260,673.2000	738,342.0000	799,362.0000	-3.035%	27	-100.000%
2025-01-14	878,688.0000	878,688.0000	788,378.4000	824,380.2000	-13.342%	3	-100.000%
2025-01-13	1,092,258.0000	1,092,258.0000	884,790.0000	951,301.8000	-8.240%	9	-100.000%
2025-01-10	1,067,850.0000	1,153,278.0000	988,524.0000	1,036,729.8000	+1.011%	2	-100.000%
2025-01-08	1,156,939.2000	1,159,380.0000	924,453.0000	1,026,356.4000	-13.165%	5	-100.000%
2025-01-07	1,192,330.8000	1,263,114.0000	1,172,804.4000	1,181,957.4000	-1.173%	5	-100.000%
2025-01-06	1,281,420.0000	1,335,727.8000	1,188,669.6000	1,195,992.0000	-5.769%	5	-100.000%
2025-01-03	1,165,482.0000	1,385,154.0000	1,142,904.6000	1,269,216.0000	+6.667%	6	-100.000%
2025-01-02	1,200,263.4000	1,247,859.0000	1,128,870.0000	1,189,890.0000	+2.740%	4	-100.000%
2024-12-31	1,244,808.0000	1,244,808.0000	1,101,411.0000	1,158,159.6000	-2.717%	2	-100.000%
2024-12-30	1,263,114.0000	1,293,624.0000	1,159,380.0000	1,190,500.2000	+3.777%	3	-100.000%
2024-12-27	1,171,584.0000	1,199,043.0000	1,099,580.4000	1,147,176.0000	-2.338%	1	-100.000%
2024-12-26	1,105,072.2000	1,247,859.0000	1,104,462.0000	1,174,635.0000	+4.393%	2	-100.000%
2024-12-24	1,249,079.4000	1,274,707.8000	1,086,156.0000	1,125,208.8000	-1.390%	0.94511	-100.000%
2024-12-23	1,188,059.4000	1,470,582.0000	1,134,972.0000	1,141,074.0000	+0.484%	1	-100.000%
2024-12-20	1,205,145.0000	1,280,809.8000	1,128,870.0000	1,135,582.2000	-17.655%	2	-100.000%

.dark-mode .lYs6QQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYs6QQ{ color: #333333; background-color: white; border: 2px solid #333333; }ADTXAditxt, Inc. Common Stockstock NASDAQ

ADTX
Aditxt, Inc. Common Stock
stock NASDAQ