Aditxt Inc. (ADTX) Historical Stock Data
2.91 ↑0.16 (5.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTX is down -3.27% a day on average. There have been 9 days where Aditxt Inc. closed green and 21 days where ADTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2.80 | 2.91 | ↑$0.11 (3.93%) | 2.65 | 3.01 | 329.93K |
| 2025-12-03 | 2.50 | 2.75 | ↑$0.25 (10.00%) | 2.49 | 2.90 | 655.31K |
| 2025-12-02 | 2.59 | 2.48 | ↓$0.11 (-4.25%) | 2.36 | 2.69 | 555.30K |
| 2025-12-01 | 3.17 | 2.81 | ↓$0.36 (-11.36%) | 2.66 | 3.38 | 0.94M |
| 2025-11-28 | 3.83 | 3.80 | ↓$0.03 (-0.65%) | 3.49 | 4.15 | 24.96M |
| 2025-11-26 | 2.65 | 3.14 | ↑$0.49 (18.49%) | 2.42 | 3.24 | 323.62K |
| 2025-11-25 | 3.20 | 2.63 | ↓$0.57 (-17.81%) | 2.57 | 3.35 | 290.89K |
| 2025-11-24 | 2.82 | 3.57 | ↑$0.75 (26.60%) | 2.52 | 3.90 | 1.19M |
| 2025-11-21 | 2.82 | 2.79 | ↓$0.03 (-1.06%) | 2.63 | 2.87 | 68.23K |
| 2025-11-20 | 3.42 | 2.87 | ↓$0.55 (-16.08%) | 2.86 | 3.46 | 150.25K |
| 2025-11-19 | 4.00 | 3.48 | ↓$0.52 (-13.00%) | 3.48 | 4.10 | 167.44K |
| 2025-11-18 | 4.31 | 4.08 | ↓$0.23 (-5.33%) | 4.01 | 4.31 | 38.77K |
| 2025-11-17 | 4.58 | 4.24 | ↓$0.34 (-7.42%) | 4.23 | 4.85 | 70.78K |
| 2025-11-14 | 5.35 | 4.84 | ↓$0.51 (-9.61%) | 4.51 | 5.41 | 68.64K |
| 2025-11-13 | 6.29 | 5.45 | ↓$0.84 (-13.35%) | 5.38 | 6.37 | 57.51K |
| 2025-11-12 | 5.73 | 6.26 | ↑$0.53 (9.25%) | 5.60 | 6.42 | 36.56K |
| 2025-11-11 | 6.00 | 5.91 | ↓$0.09 (-1.50%) | 5.61 | 6.05 | 24.68K |
| 2025-11-10 | 5.46 | 5.71 | ↑$0.25 (4.58%) | 5.32 | 5.78 | 37.16K |
| 2025-11-07 | 5.70 | 5.33 | ↓$0.37 (-6.49%) | 5.00 | 5.75 | 58.86K |
| 2025-11-06 | 5.63 | 5.89 | ↑$0.26 (4.62%) | 5.47 | 5.99 | 76.27K |
| 2025-11-05 | 5.13 | 5.70 | ↑$0.57 (11.11%) | 5.12 | 5.90 | 103.84K |
| 2025-11-04 | 5.65 | 5.20 | ↓$0.45 (-7.96%) | 5.11 | 5.84 | 124.86K |
| 2025-11-03 | 5.71 | 6.51 | ↑$0.80 (14.01%) | 5.15 | 7.13 | 179.22K |
| 2025-10-31 | 0.07 | 0.06 | ↓$0.01 (-12.52%) | 0.05 | 0.07 | 61.80M |
| 2025-10-30 | 0.07 | 0.07 | ↓$0.00 (-5.16%) | 0.06 | 0.08 | 38.18M |
| 2025-10-29 | 0.12 | 0.11 | ↓$0.01 (-4.58%) | 0.11 | 0.13 | 34.92M |
| 2025-10-28 | 0.15 | 0.13 | ↓$0.02 (-12.03%) | 0.09 | 0.17 | 197.16M |
| 2025-10-27 | 0.23 | 0.19 | ↓$0.04 (-16.34%) | 0.19 | 0.24 | 16.67M |
| 2025-10-24 | 0.32 | 0.22 | ↓$0.10 (-31.95%) | 0.21 | 0.33 | 78.89M |
| 2025-10-23 | 0.31 | 0.30 | ↓$0.01 (-2.29%) | 0.29 | 0.32 | 1.61M |
Create an account or log in to view more rows.
$ADTX has just been halted from trading due to volatility.
$ADTX watch for another rejection up here
$ADTX has just been halted from trading due to volatility.
$ADTX Buy now
$ADTX has just been halted from trading.
$ADTX i am trading for a better future!
$ADTX green is good
$ADTX lock and load
$ADTX has just been halted from trading due to volatility.
$ADTX has just been halted from trading due to volatility.