Aditxt Inc (ADTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -8.09061488673 | 0.1236 | 0.13 | 0.108 | 17287252 | 0.11849142 | CS |
| 4 | -0.0934 | -45.1207729469 | 0.207 | 0.227 | 0.108 | 49072346 | 0.14799912 | CS |
| 12 | -0.4024 | -77.984496124 | 0.516 | 0.542 | 0.108 | 16151872 | 0.16157118 | CS |
| 26 | -53.4864 | -99.7880597015 | 53.6 | 85.6 | 0.108 | 9837494 | 5.69043168 | CS |
| 52 | -155.4864 | -99.9269922879 | 155.6 | 203.6 | 0.108 | 5100489 | 10.00615477 | CS |
| 156 | -706.2864 | -99.9839184598 | 706.4 | 45584 | 0.108 | 3178008 | 658.64586031 | CS |
| 260 | -8447.8864 | -99.998655303 | 8448 | 45584 | 0.108 | 2933307 | 1839.24383982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.1173 | 0.0024 | 2.09 | 0.1116 | 0.13 | 0.1115 | 24136218 |
| 1737675300 | 0.1149 | 0 | 0.00 | 0.1149 | 0.1149 | 0.1149 | 0 |
| 1737588900 | 0.1149 | -0.0071 | -5.82 | 0.1174 | 0.1195 | 0.1083 | 9650829 |
| 1737502500 | 0.122 | -0.0095 | -7.22 | 0.1236 | 0.12486 | 0.115 | 18074709 |
| 1737156900 | 0.1315 | -0.0061 | -4.43 | 0.1437 | 0.1445 | 0.128 | 38400025 |
| 1737070500 | 0.1376 | 0.0066 | 5.04 | 0.1989 | 0.2077 | 0.127 | 283256073 |
| 1736984100 | 0.131 | -0.0041 | -3.03 | 0.1261 | 0.2066 | 0.121 | 162009300 |
| 1736897700 | 0.1351 | -0.0208 | -13.34 | 0.144 | 0.144 | 0.1292 | 18692748 |
| 1736811300 | 0.1559 | -0.014 | -8.24 | 0.179 | 0.179 | 0.145 | 53310351 |
| 1736552100 | 0.1699 | 0.0017 | 1.01 | 0.1749 | 0.189 | 0.162 | 11605702 |
| 1736379300 | 0.1682 | -0.0255 | -13.16 | 0.19 | 0.19 | 0.1515 | 27919587 |
| 1736292900 | 0.1937 | -0.0023 | -1.17 | 0.194001 | 0.207 | 0.1922 | 27364460 |
| 1736206500 | 0.196 | -0.012 | -5.77 | 0.2028 | 0.2189 | 0.1948 | 29057124 |
| 1735947300 | 0.208 | 0.013 | 6.67 | 0.19 | 0.227 | 0.1873 | 33865567 |
| 1735860900 | 0.195 | 0.0052 | 2.74 | 0.1958 | 0.2044999 | 0.185 | 20743965 |
| 1735688100 | 0.1898 | -0.0053 | -2.72 | 0.2039999 | 0.2039999 | 0.1805 | 11715476 |
| 1735601700 | 0.1951 | 0.0071 | 3.78 | 0.207 | 0.212 | 0.19 | 15355408 |
| 1735342500 | 0.188 | -0.0045 | -2.34 | 0.1938 | 0.1965 | 0.1802 | 6734782 |
| 1735256100 | 0.1925 | 0.0081 | 4.39 | 0.1811 | 0.2044999 | 0.181 | 10304741 |
| 1735077840 | 0.1844 | -0.0026 | -1.39 | 0.2047 | 0.2089 | 0.178 | 5767061 |
| 1734996900 | 0.187 | 0.0009001 | 0.48 | 0.19654 | 0.241 | 0.186 | 6643724 |
| 1734737700 | 0.1860999 | -0.0399 | -17.65 | 0.1928999 | 0.2099 | 0.185 | 10627228 |
| 1734651300 | 0.226 | -0.013 | -5.44 | 0.2424 | 0.248 | 0.22 | 1611113 |
| 1734564900 | 0.239 | -0.0247 | -9.37 | 0.26 | 0.26489 | 0.239 | 1408679 |
| 1734478500 | 0.2637 | -0.0409 | -13.43 | 0.3056 | 0.3056 | 0.2481 | 1431970 |
| 1734392100 | 0.3046 | -0.0436 | -12.52 | 0.3406 | 0.3439999 | 0.3021 | 1485777 |
| 1734132900 | 0.3482 | 0.0053 | 1.55 | 0.3488 | 0.3497 | 0.335 | 594407 |
| 1734046500 | 0.3429 | -0.0133 | -3.73 | 0.3451 | 0.3582 | 0.3414 | 890444 |
| 1733960100 | 0.3562 | 0.0042 | 1.19 | 0.357 | 0.365 | 0.3454999 | 448039 |
| 1733873700 | 0.352 | 0.0009 | 0.26 | 0.3449999 | 0.3647 | 0.3449999 | 737875 |
| 1733787300 | 0.3511 | 0.002 | 0.57 | 0.3464999 | 0.365 | 0.3403 | 479456 |
| 1733528100 | 0.3491 | 0.0067 | 1.96 | 0.3469999 | 0.3548 | 0.337 | 368802 |
| 1733441700 | 0.3424 | -0.0076 | -2.17 | 0.345347 | 0.3549 | 0.33 | 471897 |
| 1733355300 | 0.35 | -0.0105 | -2.91 | 0.365 | 0.365 | 0.3401 | 620039 |
| 1733268900 | 0.3605 | -0.0095 | -2.57 | 0.3672 | 0.3681 | 0.3518 | 546584 |
| 1733182500 | 0.37 | 0 | 0.00 | 0.3651 | 0.37 | 0.3532 | 614749 |
| 1732917840 | 0.37 | 0.0215001 | 6.17 | 0.345999 | 0.39 | 0.341 | 2438694 |
| 1732750500 | 0.3484999 | 0.0185999 | 5.64 | 0.335 | 0.3557 | 0.326 | 664985 |
| 1732664100 | 0.3299 | -0.0701 | -17.53 | 0.365951 | 0.3694 | 0.3232 | 1841526 |
| 1732577700 | 0.4 | 0.0611 | 18.03 | 0.338 | 0.4227 | 0.3351 | 5443924 |
| 1732318500 | 0.3389 | 0.0144 | 4.44 | 0.322 | 0.343933 | 0.3211 | 625907 |
| 1732232100 | 0.3245 | -0.0144 | -4.25 | 0.3388 | 0.3388 | 0.3161 | 932256 |
| 1732145700 | 0.3389 | -0.0111 | -3.17 | 0.3394 | 0.35 | 0.324 | 659723 |
| 1732059300 | 0.35 | 0.011 | 3.24 | 0.3301 | 0.3789 | 0.3301 | 2028576 |
| 1731972900 | 0.339 | 0.016 | 4.95 | 0.330101 | 0.349 | 0.31 | 1260001 |
| 1731713700 | 0.323 | -0.0255 | -7.32 | 0.3327 | 0.35 | 0.3201 | 475069 |
| 1731627300 | 0.3484999 | 0.0005999 | 0.17 | 0.3469 | 0.35 | 0.3183 | 1967734 |
| 1731540900 | 0.3479 | -0.0215 | -5.82 | 0.3679 | 0.36799 | 0.3402 | 812496 |
| 1731454500 | 0.3694 | 0.0009 | 0.24 | 0.3736 | 0.3787 | 0.35 | 997804 |
| 1731368100 | 0.3685 | 0.0113 | 3.16 | 0.365 | 0.39 | 0.361 | 1372424 |
| 1731108900 | 0.3572 | -0.0128 | -3.46 | 0.3781 | 0.38 | 0.35 | 2227403 |
| 1731022500 | 0.37 | -0.105 | -22.11 | 0.4234 | 0.4383 | 0.361 | 4300175 |
| 1730936100 | 0.475 | 0.0014 | 0.30 | 0.483 | 0.5298 | 0.47 | 4720062 |
| 1730849700 | 0.4736 | -0.0164 | -3.35 | 0.48 | 0.4879 | 0.4529 | 881687 |
| 1730763300 | 0.49 | -0.0399 | -7.53 | 0.516 | 0.542 | 0.48 | 1605746 |
| 1730500500 | 0.5299 | -0.0251 | -4.52 | 0.53 | 0.5598 | 0.5101 | 2353941 |
| 1730414100 | 0.555 | 0.0034 | 0.62 | 0.56805 | 0.575 | 0.505 | 13385142 |
| 1730327700 | 0.5516 | -0.0342 | -5.84 | 0.58 | 0.5852 | 0.53 | 2226303 |
| 1730241300 | 0.5858 | -0.1292 | -18.07 | 0.705 | 0.705 | 0.5626 | 2965113 |
| 1730154900 | 0.715 | -0.1234 | -14.72 | 0.81 | 0.819999 | 0.705 | 2412824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
