Aditxt Inc (ADTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0203 | -5.52832244009 | 0.3672 | 0.3681 | 0.33 | 497356 | 0.35094427 | CS |
| 4 | -0.0267 | -7.14668094218 | 0.3736 | 0.4227 | 0.31 | 1223696 | 0.3606481 | CS |
| 12 | -17.9571 | -98.1047858392 | 18.304 | 18.792 | 0.31 | 4317007 | 2.78491462 | CS |
| 26 | -77.2531 | -99.5529639175 | 77.6 | 108 | 0.31 | 3231991 | 23.7942178 | CS |
| 52 | -137.2531 | -99.7478924419 | 137.6 | 380 | 0.31 | 2005499 | 60.4217501 | CS |
| 156 | -1311.6531 | -99.9735594512 | 1312 | 45584 | 0.31 | 2168102 | 1011.62758287 | CS |
| 260 | -8447.6531 | -99.9958937027 | 8448 | 45584 | 0.31 | 2267135 | 2441.03309471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 0.352 | 0.0009 | 0.26 | 0.3448 | 0.3647 | 0.3401 | 748773 |
| 1733787300 | 0.3511 | 0.002 | 0.57 | 0.34 | 0.365 | 0.34 | 496820 |
| 1733528100 | 0.3491 | 0.0067 | 1.96 | 0.3469999 | 0.3548 | 0.337 | 371302 |
| 1733441700 | 0.3424 | -0.0076 | -2.17 | 0.3402 | 0.3549 | 0.33 | 479344 |
| 1733355300 | 0.35 | -0.0105 | -2.91 | 0.36 | 0.3666 | 0.3401 | 623009 |
| 1733268900 | 0.3605 | -0.0095 | -2.57 | 0.37 | 0.37 | 0.3518 | 555653 |
| 1733182500 | 0.37 | 0 | 0.00 | 0.3634 | 0.37 | 0.3532 | 637817 |
| 1732917840 | 0.37 | 0.0215001 | 6.17 | 0.34 | 0.39 | 0.34 | 2447651 |
| 1732750500 | 0.3484999 | 0.0185999 | 5.64 | 0.3299 | 0.3557 | 0.326 | 688381 |
| 1732664100 | 0.3299 | -0.0701 | -17.53 | 0.38 | 0.38 | 0.3232 | 2033568 |
| 1732577700 | 0.4 | 0.0611 | 18.03 | 0.338 | 0.4227 | 0.3351 | 5444171 |
| 1732318500 | 0.3389 | 0.0144 | 4.44 | 0.3215 | 0.343933 | 0.3211 | 629630 |
| 1732232100 | 0.3245 | -0.0144 | -4.25 | 0.3385 | 0.3388 | 0.3161 | 939223 |
| 1732145700 | 0.3389 | -0.0111 | -3.17 | 0.3395 | 0.35 | 0.324 | 672644 |
| 1732059300 | 0.35 | 0.011 | 3.24 | 0.33 | 0.3789 | 0.33 | 2033889 |
| 1731972900 | 0.339 | 0.016 | 4.95 | 0.3253 | 0.349 | 0.31 | 1273959 |
| 1731713700 | 0.323 | -0.0255 | -7.32 | 0.3396 | 0.35 | 0.3201 | 490898 |
| 1731627300 | 0.3484999 | 0.0005999 | 0.17 | 0.3479 | 0.35 | 0.3183 | 1992520 |
| 1731540900 | 0.3479 | -0.0215 | -5.82 | 0.37 | 0.37 | 0.3402 | 843285 |
| 1731454500 | 0.3694 | 0.0009 | 0.24 | 0.3736 | 0.3789 | 0.35 | 998155 |
| 1731368100 | 0.3685 | 0.0113 | 3.16 | 0.365 | 0.39 | 0.361 | 1373982 |
| 1731108900 | 0.3572 | -0.0128 | -3.46 | 0.3781 | 0.38 | 0.35 | 2230853 |
| 1731022500 | 0.37 | -0.105 | -22.11 | 0.43 | 0.4383 | 0.361 | 4333187 |
| 1730936100 | 0.475 | 0.0014 | 0.30 | 0.4893 | 0.5298 | 0.47 | 4649237 |
| 1730849700 | 0.4736 | -0.0164 | -3.35 | 0.48 | 0.4879 | 0.4529 | 881999 |
| 1730763300 | 0.49 | -0.0399 | -7.53 | 0.516 | 0.542 | 0.48 | 1608339 |
| 1730500500 | 0.5299 | -0.0251 | -4.52 | 0.53 | 0.5598 | 0.5101 | 2380995 |
| 1730414100 | 0.555 | 0.0034 | 0.62 | 0.5852 | 0.5852 | 0.505 | 13476331 |
| 1730327700 | 0.5516 | -0.0342 | -5.84 | 0.59 | 0.59 | 0.53 | 2241077 |
| 1730241300 | 0.5858 | -0.1292 | -18.07 | 0.71 | 0.71 | 0.5626 | 2970669 |
| 1730154900 | 0.715 | -0.1234 | -14.72 | 0.8298 | 0.8298 | 0.705 | 2464405 |
| 1729895700 | 0.8384 | 0.0434 | 5.46 | 0.795 | 0.899961 | 0.76 | 1865875 |
| 1729809300 | 0.795 | -0.125 | -13.59 | 0.912 | 0.92 | 0.7881 | 1806846 |
| 1729722900 | 0.92 | -0.1 | -9.80 | 1.02 | 1.02 | 0.901 | 2443653 |
| 1729636500 | 1.02 | -0.07 | -6.42 | 1.04 | 1.07 | 1.0049999 | 2148513 |
| 1729550100 | 1.09 | 0.04 | 3.81 | 1.11 | 1.19 | 1.055 | 4604162 |
| 1729290900 | 1.05 | -0.03 | -2.78 | 1.02 | 1.18 | 1.01 | 3091048 |
| 1729204500 | 1.08 | -0.03 | -2.70 | 1.11 | 1.11 | 1.01 | 2657728 |
| 1729118100 | 1.11 | -0.01 | -0.89 | 1.22 | 1.3 | 1.08 | 7274676 |
| 1729031700 | 1.12 | 0.02 | 1.82 | 1.1 | 1.8599 | 1.08 | 18636616 |
| 1728945300 | 1.1 | -0.06 | -5.17 | 1.1 | 1.1999 | 1.07 | 861590 |
| 1728686100 | 1.16 | -0.07 | -5.69 | 1.2 | 1.23 | 1.1299999 | 922087 |
| 1728599700 | 1.23 | 0.02 | 1.65 | 1.25 | 1.3 | 1.1299999 | 1556738 |
| 1728513300 | 1.21 | -0.2 | -14.18 | 1.33 | 1.42 | 1.17 | 1739155 |
| 1728426900 | 1.41 | -0.08 | -5.37 | 1.56 | 1.72 | 1.3 | 6671763 |
| 1728340500 | 1.49 | -0.11 | -6.88 | 1.72 | 1.7699 | 1.28 | 4349887 |
| 1728081300 | 1.6 | -0.34 | -17.53 | 2.18 | 3.1 | 1.59 | 44612061 |
| 1727994900 | 1.94 | -0.76 | -28.15 | 2.4 | 2.5 | 1.8 | 4463318 |
| 1727908500 | 2.7 | -1.74 | -39.24 | 4.75 | 5.12 | 2.6 | 3801391 |
| 1727822100 | 4.444 | 0.16 | 3.64 | 4.64 | 4.76 | 3.66 | 1029524 |
| 1727735700 | 4.288 | -2.24 | -34.35 | 6 | 6.24 | 4.08 | 431809 |
| 1727476500 | 6.532 | -2.25 | -25.60 | 8.4 | 9.28 | 6.488 | 276040 |
| 1727390100 | 8.78 | 0.1 | 1.15 | 9.08 | 9.172 | 7.92 | 37475 |
| 1727303700 | 8.68 | -0.37 | -4.11 | 9.052 | 9.2 | 8.464 | 29934 |
| 1727217300 | 9.052 | -1.71 | -15.87 | 10.4 | 10.56 | 8.776 | 67983 |
| 1727130900 | 10.76 | -4.54 | -29.69 | 13.2 | 13.2 | 10.296 | 78646 |
| 1726871700 | 15.304 | -0.62 | -3.87 | 16 | 16 | 14.8 | 178298 |
| 1726785300 | 15.92 | -1.92 | -10.76 | 17.76 | 18.68 | 15.608 | 18665 |
| 1726698900 | 17.84 | -0.07 | -0.38 | 17.596 | 18.36 | 17.552 | 1968 |
| 1726612500 | 17.908 | -0.09 | -0.51 | 18.268 | 18.792 | 16.784 | 4572 |
| 1726526100 | 18 | 0 | 0.00 | 18.48 | 19.6 | 18 | 4652 |
| 1726266900 | 18 | -2 | -10.00 | 20.008 | 20.396 | 17.6 | 13086 |
| 1726180500 | 20 | 0.48 | 2.46 | 19.96 | 20.4 | 18.484 | 4345 |
| 1726094100 | 19.52 | -0.32 | -1.61 | 19.784 | 20.644 | 18.968 | 3170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
