ストックスクリーナーアプリを入手
0.2169
0.73%
-0.0016
アフターアワーズ：
.21
-0.0069
-3.18%
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 |
|---|---|---|---|---|---|
| 2026-04-29 | $0.2294 | $0.21 | $0.0194 | 1,045,556.0 | -0.73% |
| 2026-04-28 | $0.2279 | $0.19 | $0.0379 | 1,239,089.0 | -12.25% |
| 2026-04-27 | $0.251 | $0.2158 | $0.0352 | 17,023,091.0 | -11.89% |
| 2026-04-24 | $0.29 | $0.2696 | $0.0204 | 633,636.0 | -2.35% |
| 2026-04-23 | $0.3037 | $0.2755 | $0.0282 | 584,703.0 | -6.62% |
| 2026-04-22 | $0.311 | $0.2951 | $0.0159 | 500,674.0 | +0.62% |
| 2026-04-21 | $0.345 | $0.3023 | $0.0427 | 1,231,525.0 | -11.24% |
| 2026-04-20 | $0.4009 | $0.3201 | $0.0808 | 22,223,656.0 | -20.10% |
| 2026-04-17 | $0.45 | $0.4177 | $0.0323 | 284,003.0 | +0.23% |
| 2026-04-16 | $0.45 | $0.4106 | $0.0394 | 580,163.0 | -3.06% |
| 2026-04-15 | $0.447 | $0.402 | $0.045 | 787,258.0 | +6.15% |
| 2026-04-14 | $0.5286 | $0.395 | $0.1336 | 2,802,036.0 | -10.37% |
| 2026-04-13 | $0.4808 | $0.3905 | $0.0903 | 953,574.0 | -6.41% |
| 2026-04-10 | $0.54 | $0.50 | $0.04 | 420,738.0 | -5.28% |
| 2026-04-09 | $0.5352 | $0.5002 | $0.035 | 574,612.0 | +1.92% |
| 2026-04-08 | $0.54 | $0.50 | $0.04 | 762,374.0 | +0.10% |
| 2026-04-07 | $0.5349 | $0.5001 | $0.0348 | 799,072.0 | -13.03% |
| 2026-04-06 | $0.83 | $0.5328 | $0.2972 | 17,173,408.0 | -24.81% |
| 2026-04-02 | $1.14 | $0.7604 | $0.3795 | 800,579.0 | -11.72% |
| 2026-04-01 | $0.9698 | $0.82 | $0.1498 | 272,912.0 | -8.07% |
| 2026-03-31 | $1.02 | $0.7999 | $0.2201 | 694,365.0 | +24.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $1.14 | $0.19 | $0.9499 | 71,738,215.0 | -77.84% |
| 2026-03 | $4.36 | $0.7561 | $3.61 | 3,865,510.5 | -73.24% |
| 2026-02 | $6.60 | $3.60 | $3.00 | 380,123.3 | -43.99% |
| 2026-01 | $14.72 | $5.64 | $9.08 | 9,029,869.5 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.00 | $7.04 | $22.96 | 7,009,358.3 | -76.01% |
| 2025-11 | $57.06 | $19.20 | $37.86 | 3,710,031.6 | -43.39% |
| 2025-10 | $714.2 | $44.31 | $669.9 | 531,507.2 | -92.10% |
| 2025-09 | $1,003.4 | $678.6 | $324.8 | 6,846.6 | -26.97% |
| 2025-08 | $1,161.6 | $732.2 | $429.4 | 7,108.6 | -5.50% |
| 2025-07 | $1,220.4 | $949.2 | $271.2 | 24,178.2 | -14.84% |
| 2025-06 | $1,979.7 | $1,157.1 | $822.5 | 26,216.0 | -13.51% |
| 2025-05 | $2,495.0 | $1,328.9 | $1,166.2 | 4,294.2 | -33.03% |
| 2025-04 | $5,214.7 | $1,844.2 | $3,370.6 | 12,695.3 | -50.72% |
| 2025-03 | $15,820.0 | $3,715.4 | $12,104.6 | 180,221.2 | -70.92% |
| 2025-02 | $35,708.0 | $9,650.2 | $26,057.8 | 14,162.9 | -42.44% |
| 2025-01 | $51,302.0 | $23,843.0 | $27,459.0 | 3,555.7 | -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 | $83,620.0 | $40,228.0 | $43,392.0 | 292.8 | -47.27% |
| 2024-11 | $126,514.8 | $70,060.0 | $56,454.8 | 164.4 | -33.33% |
| 2024-10 | $1,157,120.0 | $114,130.0 | $1,042,990.0 | 589.2 | -87.06% |
| 2024-09 | $5,876,000.0 | $922,080.0 | $4,953,920.0 | 5.15 | -83.30% |
| 2024-08 | $19,345,600.0 | $5,071,440.0 | $14,274,160.0 | 12.97 | -46.04% |
| 2024-07 | $24,588,800.0 | $10,034,400.0 | $14,554,400.0 | 4.02 | -13.14% |
| 2024-06 | $18,170,400.0 | $12,204,000.0 | $5,966,400.0 | 0.0798 | -28.65% |
| 2024-05 | $22,419,200.0 | $17,356,800.0 | $5,062,400.0 | 0.0663 | -20.33% |
| 2024-04 | $49,268,000.0 | $19,345,600.0 | $29,922,400.0 | 2.10 | -29.12% |
| 2024-03 | $37,064,000.0 | $26,668,000.0 | $10,396,000.0 | 0.2507 | -2.58% |
| 2024-02 | $37,516,000.0 | $29,741,600.0 | $7,774,400.0 | 0.1753 | -9.35% |
| 2024-01 | $57,313,600.0 | $33,900,000.0 | $23,413,600.0 | 0.5036 | -41.93% |
1.39%
0.10%
大文字化:
|
ボリューム (24 時間):