ストックスクリーナーアプリを入手
5.45
12.94%
-0.81
アフターアワーズ：
5.46
0.010
+0.18%
Aditxt Inc (ADTX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-13 | $6.37 | $5.38 | $0.9949 | 57,511.0 | -12.94% |
| 2025-11-12 | $6.42 | $5.60 | $0.8199 | 38,050.0 | +5.92% |
| 2025-11-11 | $6.05 | $5.60 | $0.4499 | 24,739.0 | +2.25% |
| 2025-11-10 | $5.78 | $5.30 | $0.48 | 36,229.0 | +8.44% |
| 2025-11-07 | $5.75 | $5.00 | $0.7513 | 59,412.0 | -9.51% |
| 2025-11-06 | $5.99 | $5.47 | $0.5232 | 81,882.0 | +3.33% |
| 2025-11-05 | $5.90 | $5.12 | $0.7788 | 103,839.0 | +9.62% |
| 2025-11-04 | $5.84 | $5.11 | $0.73 | 124,864.0 | -20.12% |
| 2025-11-03 | $7.13 | $5.15 | $1.98 | 179,306.0 | -3.01% |
| 2025-10-31 | $7.68 | $5.54 | $2.15 | 546,978.8 | -12.65% |
| 2025-10-30 | $8.81 | $6.95 | $1.86 | 337,880.1 | -40.61% |
| 2025-10-29 | $14.50 | $11.85 | $2.64 | 310,235.6 | -12.53% |
| 2025-10-28 | $19.33 | $10.18 | $9.15 | 1,763,302.5 | -32.53% |
| 2025-10-27 | $26.95 | $21.41 | $5.54 | 154,850.3 | -9.81% |
| 2025-10-24 | $36.97 | $23.45 | $13.53 | 720,513.4 | -28.06% |
| 2025-10-23 | $36.19 | $32.22 | $3.98 | 14,305.1 | -0.27% |
| 2025-10-22 | $37.62 | $33.20 | $4.42 | 18,806.1 | +1.94% |
| 2025-10-21 | $35.87 | $32.84 | $3.03 | 11,479.1 | -14.28% |
| 2025-10-20 | $39.55 | $35.83 | $3.72 | 11,417.8 | +5.21% |
| 2025-10-17 | $46.26 | $36.11 | $10.15 | 21,102.3 | -22.65% |
| 2025-10-16 | $54.79 | $47.37 | $7.42 | 26,871.8 | -16.93% |
| 2025-10-15 | $64.29 | $51.98 | $12.31 | 59,032.1 | +6.75% |
| 2025-10-14 | $55.37 | $51.98 | $3.39 | 9,031.0 | -5.82% |
Aditxt Inc (ADTX) 株の年ごとの株価履歴
この詳細な分析では、Aditxt Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADTX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aditxt Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAditxt Inc (ADTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $7.13 | $5.00 | $2.13 | 763,343.0 | -18.80% |
| 2025-10 | $89.27 | $5.54 | $83.73 | 4,252,057.9 | -92.10% |
| 2025-09 | $125.4 | $84.83 | $40.60 | 54,773.1 | -26.97% |
| 2025-08 | $145.2 | $91.53 | $53.67 | 56,868.6 | -5.50% |
| 2025-07 | $152.6 | $118.7 | $33.90 | 193,426.0 | -14.84% |
| 2025-06 | $247.5 | $144.6 | $102.8 | 209,727.9 | -13.51% |
| 2025-05 | $311.9 | $166.1 | $145.8 | 34,353.7 | -33.03% |
| 2025-04 | $651.8 | $230.5 | $421.3 | 101,562.5 | -50.72% |
| 2025-03 | $1,977.5 | $464.4 | $1,513.1 | 1,441,769.2 | -70.92% |
| 2025-02 | $4,463.5 | $1,206.3 | $3,257.2 | 113,303.0 | -42.44% |
| 2025-01 | $6,412.8 | $2,980.4 | $3,432.4 | 28,445.4 | -43.52% |
2024年のAditxt Inc (ADTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10,452.5 | $5,028.5 | $5,424.0 | 2,342.7 | -47.27% |
| 2024-11 | $15,814.4 | $8,757.5 | $7,056.9 | 1,315.2 | -33.33% |
| 2024-10 | $144,640.0 | $14,266.3 | $130,373.8 | 4,713.6 | -87.06% |
| 2024-09 | $734,500.0 | $115,260.0 | $619,240.0 | 41.20 | -83.30% |
| 2024-08 | $2,418,200.0 | $633,930.0 | $1,784,270.0 | 103.8 | -46.04% |
| 2024-07 | $3,073,600.0 | $1,254,300.0 | $1,819,300.0 | 32.14 | -13.14% |
| 2024-06 | $2,271,300.0 | $1,525,500.0 | $745,800.0 | 0.6382 | -28.65% |
| 2024-05 | $2,802,400.0 | $2,169,600.0 | $632,800.0 | 0.5303 | -20.33% |
| 2024-04 | $6,158,500.0 | $2,418,200.0 | $3,740,300.0 | 16.80 | -29.12% |
| 2024-03 | $4,633,000.0 | $3,333,500.0 | $1,299,500.0 | 2.01 | -2.58% |
| 2024-02 | $4,689,500.0 | $3,717,700.0 | $971,800.0 | 1.40 | -9.35% |
| 2024-01 | $7,164,200.0 | $4,237,500.0 | $2,926,700.0 | 4.03 | -41.93% |
2023年のAditxt Inc (ADTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10,735,000.0 | $3,729,113.0 | $7,005,887.0 | 62.16 | +67.00% |
| 2023-11 | $8,802,700.0 | $3,698,151.0 | $5,104,549.0 | 8.40 | -41.19% |
| 2023-10 | $15,933,000.0 | $7,352,797.0 | $8,580,203.0 | 1.41 | -45.96% |
| 2023-09 | $60,737,500.0 | $13,673,000.0 | $47,064,500.0 | 5.16 | -77.29% |
| 2023-08 | $76,930,400.0 | $8,294,200.0 | $68,636,200.0 | 6.06 | +245.91% |
| 2023-07 | $20,792,000.0 | $17,628,000.0 | $3,164,000.0 | 0.0257 | -11.67% |
| 2023-06 | $28,928,000.0 | $18,532,000.0 | $10,396,000.0 | 0.0476 | -26.22% |
| 2023-05 | $37,154,400.0 | $24,860,000.0 | $12,294,400.0 | 0.2563 | +3.94% |
| 2023-04 | $86,332,000.0 | $26,234,080.0 | $60,097,920.0 | 0.7675 | -35.62% |
| 2023-03 | $53,336,000.0 | $37,534,080.0 | $15,801,920.0 | 0.0194 | -19.34% |
| 2023-02 | $74,494,120.0 | $50,172,000.0 | $24,322,120.0 | 0.06 | -16.91% |
| 2023-01 | $83,620,000.0 | $49,720,000.0 | $33,900,000.0 | 0.1336 | +17.79% |
0.35%
0.75%
大文字化:
|
ボリューム (24 時間):