Financial News

Aditxt, Inc. - Common Stock (NQ:ADTX)

0.9860 -0.0240 (-2.38%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 1.050 1.070 1.010 1.010 174,307 -0.06(-5.61%)
Sep 11, 2025 1.000 1.100 1.000 1.070 306,433 +0.09(+8.96%)
Sep 10, 2025 1.060 1.110 0.9804 0.9820 214,223 -0.09(-8.22%)
Sep 09, 2025 0.9200 1.080 0.9200 1.070 292,944 +0.15(+16.14%)
Sep 08, 2025 0.9400 0.9400 0.8906 0.9213 144,745 -0.01(-1.44%)
Sep 05, 2025 0.9363 0.9551 0.9202 0.9348 43,829 -0.00(-0.45%)
Sep 04, 2025 1.020 1.020 0.9000 0.9390 189,244 -0.06(-5.65%)
Sep 03, 2025 1.040 1.040 0.9900 0.9952 124,534 -0.04(-4.31%)
Sep 02, 2025 1.030 1.060 1.020 1.040 130,149 +0.01(+0.97%)
Aug 29, 2025 1.050 1.060 1.010 1.030 173,142 -0.02(-1.90%)
Aug 28, 2025 1.070 1.095 1.030 1.050 109,690 -0.02(-1.87%)
Aug 27, 2025 1.070 1.130 1.060 1.070 151,416 +0.01(+0.94%)
Aug 26, 2025 1.060 1.093 1.034 1.060 154,174 +0.01(+0.95%)
Aug 25, 2025 1.070 1.110 1.030 1.050 398,445 +0.01(+0.96%)
Aug 22, 2025 1.020 1.070 1.010 1.040 135,856 +0.01(+0.97%)
Aug 21, 2025 1.020 1.030 0.9801 1.030 108,502 -0.01(-0.96%)
Aug 20, 2025 1.120 1.140 1.000 1.040 259,334 -0.05(-4.59%)
Aug 19, 2025 1.050 1.180 1.040 1.090 446,684 +0.03(+2.83%)
Aug 18, 2025 1.020 1.080 1.000 1.060 178,987 +0.04(+3.92%)
Aug 15, 2025 1.030 1.050 1.000 1.020 122,547 -0.01(-0.97%)
Aug 14, 2025 1.050 1.052 0.9900 1.030 174,765 -0.02(-1.90%)
Aug 13, 2025 1.060 1.060 1.010 1.050 157,355 +0.02(+1.94%)
Aug 12, 2025 1.130 1.130 1.000 1.030 450,863 -0.10(-8.85%)
Aug 11, 2025 1.220 1.220 1.070 1.130 669,703 -0.06(-5.04%)
Aug 08, 2025 1.220 1.240 1.130 1.190 240,102 -0.03(-2.46%)
Aug 07, 2025 1.180 1.285 1.090 1.220 1,055,611 +0.13(+11.93%)
Aug 06, 2025 0.8900 1.120 0.8314 1.090 725,176 +0.19(+21.33%)
Aug 05, 2025 0.9800 0.9900 0.8100 0.8984 401,529 -0.09(-9.02%)
Aug 04, 2025 1.030 1.030 0.9640 0.9875 237,752 -0.04(-4.13%)
Aug 01, 2025 1.080 1.080 1.020 1.030 219,537 -0.06(-5.50%)
Jul 31, 2025 1.090 1.100 1.050 1.090 147,877 -0.01(-0.91%)
Jul 30, 2025 1.180 1.180 1.080 1.100 303,805 -0.05(-4.35%)
Jul 29, 2025 1.230 1.230 1.130 1.150 292,724 -0.07(-5.74%)
Jul 28, 2025 1.250 1.250 1.160 1.220 288,279 +0.03(+2.52%)
Jul 25, 2025 1.260 1.270 1.170 1.190 327,771 -0.07(-5.56%)
Jul 24, 2025 1.270 1.310 1.230 1.260 1,530,833 +0.03(+2.44%)
Jul 23, 2025 1.230 1.300 1.210 1.230 503,515 -0.01(-0.81%)
Jul 22, 2025 1.190 1.250 1.170 1.240 362,855 +0.06(+5.08%)
Jul 21, 2025 1.200 1.220 1.170 1.180 372,497 +0.02(+1.72%)
Jul 18, 2025 1.240 1.240 1.160 1.160 406,823 -0.05(-4.13%)
Jul 17, 2025 1.190 1.300 1.145 1.210 880,363 +0.02(+1.68%)
Jul 16, 2025 1.140 1.210 1.130 1.190 394,340 +0.02(+2.15%)
Jul 15, 2025 1.180 1.198 1.140 1.165 327,983 -0.02(-2.10%)
Jul 14, 2025 1.200 1.210 1.170 1.190 210,617 -0.01(-0.83%)
Jul 11, 2025 1.220 1.222 1.180 1.200 253,292 -0.02(-1.64%)
Jul 10, 2025 1.210 1.263 1.180 1.220 560,851 +0.01(+0.83%)
Jul 09, 2025 1.310 1.310 1.180 1.210 613,868 -0.05(-3.97%)
Jul 08, 2025 1.210 1.350 1.140 1.260 2,614,468 +0.14(+12.50%)
Jul 07, 2025 1.120 1.220 1.050 1.120 6,677,027 -0.11(-8.94%)
Jul 03, 2025 1.250 1.260 1.190 1.230 349,305 -0.02(-1.60%)
Jul 02, 2025 1.230 1.330 1.180 1.250 4,457,402 +0.04(+3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback