Financial News

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

1.230 -0.020 (-1.60%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 1.300 1.310 1.110 1.210 654,141 -0.07(-5.47%)
Jun 30, 2025 1.310 1.370 1.280 1.280 285,506 -0.05(-3.76%)
Jun 27, 2025 1.530 1.530 1.280 1.330 722,601 -0.23(-14.74%)
Jun 26, 2025 1.600 1.820 1.530 1.560 2,117,890 -0.07(-4.29%)
Jun 25, 2025 1.350 2.190 1.280 1.630 19,236,356 +0.30(+22.56%)
Jun 24, 2025 1.330 1.360 1.320 1.330 58,332 -0.01(-0.75%)
Jun 23, 2025 1.340 1.380 1.300 1.340 53,450 +0.01(+0.75%)
Jun 20, 2025 1.390 1.410 1.330 1.330 82,367 -0.09(-6.34%)
Jun 18, 2025 1.400 1.420 1.360 1.420 54,879 +0.02(+1.43%)
Jun 17, 2025 1.390 1.420 1.380 1.400 51,674 +0.02(+1.45%)
Jun 16, 2025 1.410 1.410 1.340 1.380 41,555 +0.00(+0.00%)
Jun 13, 2025 1.410 1.450 1.370 1.380 79,744 -0.07(-4.83%)
Jun 12, 2025 1.450 1.470 1.400 1.450 87,358 -0.02(-1.02%)
Jun 11, 2025 1.490 1.490 1.400 1.465 254,070 -0.02(-1.68%)
Jun 10, 2025 1.510 1.510 1.450 1.490 82,379 -0.02(-1.32%)
Jun 09, 2025 1.540 1.550 1.460 1.510 75,927 -0.03(-1.95%)
Jun 06, 2025 1.440 1.560 1.440 1.540 91,509 +0.10(+6.94%)
Jun 05, 2025 1.600 1.600 1.420 1.440 296,311 -0.12(-7.69%)
Jun 04, 2025 1.530 1.630 1.480 1.560 181,927 +0.03(+1.96%)
Jun 03, 2025 1.380 1.570 1.359 1.530 135,534 +0.17(+12.50%)
Jun 02, 2025 1.500 1.530 1.340 1.360 140,580 -0.12(-8.11%)
May 30, 2025 1.620 1.650 1.470 1.480 214,228 -0.14(-8.64%)
May 29, 2025 1.700 1.701 1.600 1.620 101,789 -0.07(-4.14%)
May 28, 2025 1.730 1.730 1.660 1.690 28,496 -0.01(-0.59%)
May 27, 2025 1.750 1.750 1.650 1.700 41,277 -0.04(-2.30%)
May 23, 2025 1.770 1.780 1.690 1.740 40,924 -0.08(-4.40%)
May 22, 2025 1.740 1.820 1.730 1.820 32,062 +0.08(+4.60%)
May 21, 2025 1.830 1.830 1.720 1.740 50,692 -0.08(-4.40%)
May 20, 2025 1.780 1.820 1.650 1.820 169,383 +0.07(+4.00%)
May 19, 2025 1.730 1.780 1.680 1.750 110,759 +0.09(+5.42%)
May 16, 2025 1.630 1.730 1.620 1.660 68,649 +0.05(+3.11%)
May 15, 2025 1.650 1.675 1.580 1.610 46,879 -0.05(-3.01%)
May 14, 2025 1.610 1.680 1.570 1.660 85,728 +0.03(+1.84%)
May 13, 2025 1.800 1.850 1.610 1.630 194,089 -0.16(-8.94%)
May 12, 2025 1.760 1.836 1.740 1.790 90,645 +0.06(+3.47%)
May 09, 2025 1.680 1.777 1.656 1.730 100,750 +0.03(+1.76%)
May 08, 2025 1.840 1.840 1.510 1.700 204,409 -0.14(-7.61%)
May 07, 2025 2.040 2.080 1.810 1.840 195,352 -0.24(-11.54%)
May 06, 2025 2.240 2.450 1.930 2.080 877,320 -0.12(-5.45%)
May 05, 2025 2.250 2.760 2.160 2.200 1,182,252 -0.03(-1.35%)
May 02, 2025 2.150 2.270 2.130 2.230 106,421 +0.08(+3.72%)
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