Aditxt Inc (ADTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1003 | -20.0519792083 | 0.5002 | 0.5099 | 0.3665 | 343573 | 0.42697118 | CS |
| 4 | -0.5408 | -57.4891038588 | 0.9407 | 0.98 | 0.3665 | 370360 | 0.54233594 | CS |
| 12 | -0.9701 | -70.8102189781 | 1.37 | 2.72 | 0.3665 | 2782957 | 1.45849583 | CS |
| 26 | -2.6501 | -86.8885245902 | 3.05 | 5.45 | 0.3665 | 1424427 | 1.6631452 | CS |
| 52 | -18.2501 | -97.8557640751 | 18.65 | 24 | 0.3665 | 1077443 | 3.1196869 | CS |
| 156 | -63.2001 | -99.3712264151 | 63.6 | 1139.6 | 0.3665 | 2180347 | 35.76432629 | CS |
| 260 | -210.8001 | -99.8106534091 | 211.2 | 1139.6 | 0.3665 | 2156913 | 67.57168308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.398 | -0.048 | -10.76 | 0.444 | 0.467 | 0.3902 | 746629 |
| 1726698900 | 0.446 | -0.0017 | -0.38 | 0.4399 | 0.459 | 0.4388 | 78755 |
| 1726612500 | 0.4477 | -0.0023 | -0.51 | 0.4567 | 0.4698 | 0.4196 | 182911 |
| 1726526100 | 0.45 | 0 | 0.00 | 0.462 | 0.49 | 0.45 | 186109 |
| 1726266900 | 0.45 | -0.05 | -10.00 | 0.5002 | 0.5099 | 0.44 | 523462 |
| 1726180500 | 0.5 | 0.012 | 2.46 | 0.499 | 0.51 | 0.4621 | 173814 |
| 1726094100 | 0.488 | -0.008 | -1.61 | 0.4946 | 0.5161 | 0.4742 | 126832 |
| 1726007700 | 0.496 | 0.02 | 4.20 | 0.48 | 0.5152 | 0.4742 | 117422 |
| 1725921300 | 0.476 | 0.0105 | 2.26 | 0.48 | 0.53 | 0.46 | 366947 |
| 1725662100 | 0.4655 | 0.0265 | 6.04 | 0.44 | 0.4757 | 0.4164 | 282838 |
| 1725575700 | 0.439 | -0.0429 | -8.90 | 0.48 | 0.495 | 0.4345 | 508956 |
| 1725489300 | 0.4819 | -0.1181 | -19.68 | 0.5368 | 0.55 | 0.458 | 1181679 |
| 1725402900 | 0.6 | -0.0421 | -6.56 | 0.6421 | 0.65 | 0.6 | 176546 |
| 1725057300 | 0.6421 | 0.0631 | 10.90 | 0.58 | 0.65 | 0.58 | 253048 |
| 1724970900 | 0.579 | -0.0479 | -7.64 | 0.6377 | 0.721 | 0.561 | 583722 |
| 1724884500 | 0.6269 | -0.1201 | -16.08 | 0.7246 | 0.7463999 | 0.6 | 386288 |
| 1724798100 | 0.747 | -0.0456 | -5.75 | 0.809 | 0.80999 | 0.6899999 | 401821 |
| 1724711700 | 0.7926 | -0.105 | -11.70 | 0.92 | 0.9399 | 0.7336 | 508986 |
| 1724452500 | 0.8976 | -0.0524 | -5.52 | 0.9407 | 0.98 | 0.8825 | 250076 |
| 1724366100 | 0.95 | -0.04 | -4.04 | 1 | 1.0190999 | 0.93855 | 178411 |
| 1724279700 | 0.99 | 0.04 | 4.21 | 0.95 | 1.05 | 0.9484 | 323738 |
| 1724193300 | 0.95 | -0.19 | -16.67 | 1.1 | 1.1299999 | 0.9181 | 625623 |
| 1724106900 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.08 | 304618 |
| 1723847700 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.16 | 1.1 | 211951 |
| 1723761300 | 1.12 | 0.01 | 0.90 | 1.09 | 1.1399 | 1.08 | 363697 |
| 1723674900 | 1.11 | 0 | 0.00 | 1.12 | 1.1399999 | 1.0901 | 211002 |
| 1723588500 | 1.11 | 0.02 | 1.83 | 1.11 | 1.1399999 | 1.08 | 283862 |
| 1723502100 | 1.09 | -0.14 | -11.38 | 1.1399999 | 1.1399999 | 1.06 | 555184 |
| 1723242900 | 1.23 | -0.02 | -1.60 | 1.18 | 1.32 | 1.17 | 1319347 |
| 1723156500 | 1.25 | -0.04 | -3.10 | 1.31 | 1.48 | 1.15 | 4545645 |
| 1723070100 | 1.29 | 0.29 | 29.39 | 1.26 | 2.14 | 1.1299999 | 105749422 |
| 1722983700 | 0.997 | 0.091 | 10.04 | 0.92 | 0.998 | 0.9101 | 116600 |
| 1722897300 | 0.906 | -0.134 | -12.88 | 0.9749 | 0.9749 | 0.89 | 152360 |
| 1722638100 | 1.04 | -0.03 | -2.80 | 1.08 | 1.11 | 1.01 | 106971 |
| 1722551700 | 1.07 | -0.12 | -10.08 | 1.19 | 1.2 | 1.06 | 85794 |
| 1722465300 | 1.19 | 0 | 0.00 | 1.2 | 1.22 | 1.11 | 135665 |
| 1722378900 | 1.19 | -0.15 | -11.19 | 1.32 | 1.35 | 1.16 | 156375 |
| 1722292500 | 1.34 | -0.01 | -0.74 | 1.34 | 1.3799999 | 1.31 | 114255 |
| 1722033300 | 1.35 | -0.03 | -2.17 | 1.43 | 1.44 | 1.31 | 185277 |
| 1721946900 | 1.3799999 | -0.03 | -2.13 | 1.36 | 1.4899 | 1.36 | 203199 |
| 1721860500 | 1.41 | -0.07 | -4.73 | 1.48 | 1.5 | 1.3899999 | 259387 |
| 1721774100 | 1.48 | 0.08 | 5.71 | 1.3899999 | 1.91 | 1.2996 | 1792943 |
| 1721687700 | 1.4 | -0.2 | -12.50 | 1.61 | 1.61 | 1.36 | 384186 |
| 1721428500 | 1.6 | -0.28 | -14.89 | 1.66 | 1.74 | 1.55 | 573328 |
| 1721342100 | 1.88 | -0.44 | -18.97 | 2.04 | 2.1 | 1.85 | 1310598 |
| 1721255700 | 2.32 | 0.72 | 45.01 | 2.67 | 2.72 | 1.98 | 30544296 |
| 1721169300 | 1.5999 | 0.09 | 5.95 | 1.51 | 1.5999 | 1.51 | 31761 |
| 1721082900 | 1.51 | -0.1 | -6.21 | 1.62 | 1.62 | 1.45 | 41281 |
| 1720823700 | 1.61 | 0.01 | 0.63 | 1.6 | 1.66 | 1.54 | 24116 |
| 1720737300 | 1.6 | -0.07 | -4.19 | 1.67 | 1.67 | 1.532 | 27639 |
| 1720650900 | 1.67 | -0.02 | -1.18 | 1.62 | 1.7299 | 1.59 | 66652 |
| 1720564500 | 1.69 | 0.2 | 13.42 | 1.48 | 1.84 | 1.47 | 278629 |
| 1720478100 | 1.49 | 0.03 | 2.05 | 1.48 | 1.51 | 1.4706 | 10665 |
| 1720218900 | 1.46 | -0.04 | -2.67 | 1.5 | 1.52 | 1.45 | 9150 |
| 1720040640 | 1.5 | 0.03 | 2.39 | 1.45 | 1.53 | 1.45 | 8287 |
| 1719959700 | 1.465 | -0.12 | -7.28 | 1.59 | 1.59 | 1.45 | 13292 |
| 1719873300 | 1.58 | 0.19 | 13.67 | 1.37 | 1.67 | 1.37 | 286489 |
| 1719614100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1719527700 | 1.3899999 | 0 | 0.00 | 1.4 | 1.41 | 1.37 | 28876 |
| 1719441300 | 1.3899999 | -0.05 | -3.20 | 1.45 | 1.45 | 1.37 | 32364 |
| 1719354900 | 1.436 | 0.03 | 1.84 | 1.43 | 1.5 | 1.41 | 22510 |
| 1719268500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.48 | 1.3808 | 12883 |
| 1719009300 | 1.4 | -0.08 | -5.41 | 1.51 | 1.58 | 1.35 | 41218 |
| 1718922900 | 1.48 | 0.04 | 2.78 | 1.44 | 1.57 | 1.44 | 79435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
