Aditxt Inc. (ADTX) Historical Stock Data
2.35 ↓0.06 (-2.49%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADTX is down -2.93% a day on average. There have been 7 days where Aditxt Inc. closed green and 23 days where ADTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.48 | 2.35 | ↓$0.13 (-5.24%) | 2.29 | 2.48 | 14.88K |
| 2024-04-18 | 2.55 | 2.41 | ↓$0.14 (-5.49%) | 2.28 | 2.55 | 55.41K |
| 2024-04-17 | 2.40 | 2.35 | ↓$0.05 (-2.08%) | 2.33 | 2.46 | 38.29K |
| 2024-04-16 | 2.59 | 2.43 | ↓$0.16 (-6.18%) | 2.31 | 2.59 | 42.48K |
| 2024-04-15 | 3.00 | 2.67 | ↓$0.33 (-11.00%) | 2.60 | 3.08 | 84.98K |
| 2024-04-12 | 3.16 | 3.01 | ↓$0.15 (-4.75%) | 3.00 | 3.21 | 82.74K |
| 2024-04-11 | 3.19 | 3.15 | ↓$0.04 (-1.25%) | 3.11 | 3.26 | 41.23K |
| 2024-04-10 | 3.23 | 3.12 | ↓$0.11 (-3.41%) | 3.06 | 3.23 | 90.56K |
| 2024-04-09 | 3.06 | 3.30 | ↑$0.24 (7.84%) | 3.06 | 3.42 | 228.71K |
| 2024-04-08 | 3.12 | 3.11 | ↓$0.01 (-0.32%) | 3.00 | 3.15 | 158.41K |
| 2024-04-05 | 3.34 | 3.11 | ↓$0.23 (-6.89%) | 3.06 | 3.42 | 227.22K |
| 2024-04-04 | 3.06 | 3.24 | ↑$0.18 (5.88%) | 2.99 | 3.50 | 442.81K |
| 2024-04-03 | 3.16 | 3.09 | ↓$0.07 (-2.22%) | 3.01 | 3.20 | 886.79K |
| 2024-04-02 | 5.13 | 3.37 | ↓$1.76 (-34.28%) | 3.30 | 5.45 | 16M |
| 2024-04-01 | 3.38 | 3.18 | ↓$0.20 (-5.92%) | 3.18 | 3.64 | 259.82K |
| 2024-03-28 | 3.05 | 3.40 | ↑$0.35 (11.42%) | 3.05 | 3.49 | 360.83K |
| 2024-03-27 | 3.19 | 3.04 | ↓$0.15 (-4.70%) | 2.95 | 3.19 | 59.03K |
| 2024-03-26 | 3.14 | 3.11 | ↓$0.04 (-1.24%) | 3.10 | 3.18 | 10.85K |
| 2024-03-25 | 3.10 | 3.18 | ↑$0.07 (2.42%) | 3.10 | 3.20 | 9.39K |
| 2024-03-22 | 3.09 | 3.14 | ↑$0.05 (1.62%) | 3.08 | 3.24 | 19.84K |
| 2024-03-21 | 3.14 | 3.09 | ↓$0.05 (-1.59%) | 3.09 | 3.23 | 16.11K |
| 2024-03-20 | 3.15 | 3.21 | ↑$0.06 (1.90%) | 3.06 | 3.24 | 43.54K |
| 2024-03-19 | 3.08 | 3.05 | ↓$0.03 (-0.97%) | 3.05 | 3.30 | 63.07K |
| 2024-03-18 | 3.34 | 3.12 | ↓$0.22 (-6.59%) | 3.04 | 3.37 | 61.41K |
| 2024-03-15 | 3.64 | 3.37 | ↓$0.27 (-7.42%) | 3.37 | 3.69 | 78.98K |
| 2024-03-14 | 3.77 | 3.73 | ↓$0.04 (-1.06%) | 3.54 | 3.77 | 40.27K |
| 2024-03-13 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.48 | 3.80 | 70.21K |
| 2024-03-12 | 3.81 | 3.69 | ↓$0.12 (-3.15%) | 3.69 | 3.83 | 47.36K |
| 2024-03-11 | 3.65 | 3.73 | ↑$0.08 (2.19%) | 3.61 | 3.84 | 53.74K |
| 2024-03-08 | 3.90 | 3.72 | ↓$0.18 (-4.62%) | 3.63 | 4.08 | 147.93K |
Create an account or log in to view more rows.
$ADTX 5 minute looks sexy
$ADTX Awaiting buy signal..
$ADTX red day ahead
$ADTX Price target here?
$ADTX has just been halted from trading due to volatility.
$ADTX prepare your cash to buy dip
$ADTX the greatest stock of all time
will not bow to the shorts
oh yeah
$ADTX I'll say it again slowwwllyyyy! Better stocks to short by far
$ADTX has just been halted from trading.
$ADTX nothing drops