ストックスクリーナーアプリを入手
0.7522
8.77%
-0.0723
アフターアワーズ：
.78
0.0278
+3.70%
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $0.8251 | $0.7507 | $0.0744 | 322,450.0 | -8.77% |
| 2025-09-29 | $0.8945 | $0.818 | $0.0765 | 478,286.0 | -2.38% |
| 2025-09-26 | $0.927 | $0.8222 | $0.1048 | 397,279.0 | -1.08% |
| 2025-09-25 | $1.08 | $0.85 | $0.23 | 2,140,856.0 | -13.91% |
| 2025-09-24 | $1.02 | $0.98 | $0.04 | 208,036.0 | -2.76% |
| 2025-09-23 | $1.09 | $1.00 | $0.09 | 335,260.0 | -0.97% |
| 2025-09-22 | $1.05 | $0.9894 | $0.0606 | 109,780.0 | +6.19% |
| 2025-09-19 | $1.01 | $0.97 | $0.04 | 121,555.0 | -3.96% |
| 2025-09-18 | $1.03 | $0.98 | $0.05 | 125,395.0 | +0.00% |
| 2025-09-17 | $1.05 | $1.00 | $0.05 | 77,223.0 | -2.88% |
| 2025-09-16 | $1.04 | $0.9833 | $0.0567 | 147,059.0 | +4.83% |
| 2025-09-15 | $1.02 | $0.9802 | $0.0398 | 135,253.0 | -1.78% |
| 2025-09-12 | $1.07 | $1.01 | $0.06 | 172,740.0 | -5.61% |
| 2025-09-11 | $1.10 | $1.00 | $0.10 | 300,550.0 | +8.96% |
| 2025-09-10 | $1.11 | $0.9804 | $0.1296 | 203,611.0 | -8.22% |
| 2025-09-09 | $1.08 | $0.92 | $0.16 | 286,029.0 | +16.14% |
| 2025-09-08 | $0.94 | $0.8906 | $0.0494 | 143,661.0 | -1.44% |
| 2025-09-05 | $0.9551 | $0.9202 | $0.0349 | 41,432.0 | -0.45% |
| 2025-09-04 | $1.02 | $0.90 | $0.12 | 188,486.0 | -5.64% |
| 2025-09-03 | $1.04 | $0.99 | $0.05 | 124,310.0 | -4.31% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.11 | $0.7507 | $0.3593 | 6,511,815.0 | -26.97% |
| 2025-08 | $1.28 | $0.81 | $0.475 | 6,426,157.0 | -5.50% |
| 2025-07 | $1.35 | $1.05 | $0.30 | 21,857,134.0 | -14.84% |
| 2025-06 | $2.19 | $1.28 | $0.9099 | 23,699,253.0 | -13.51% |
| 2025-05 | $2.76 | $1.47 | $1.29 | 3,881,973.0 | -33.03% |
| 2025-04 | $5.77 | $2.04 | $3.73 | 11,476,558.0 | -50.72% |
| 2025-03 | $17.50 | $4.11 | $13.39 | 162,919,919.6 | -70.92% |
| 2025-02 | $39.50 | $10.68 | $28.82 | 12,803,243.3 | -42.44% |
| 2025-01 | $56.75 | $26.38 | $30.38 | 3,214,325.1 | -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 | $92.50 | $44.50 | $48.00 | 264,727.5 | -47.27% |
| 2024-11 | $139.9 | $77.50 | $62.45 | 148,614.6 | -33.33% |
| 2024-10 | $1,280.0 | $126.2 | $1,153.8 | 532,632.3 | -87.06% |
| 2024-09 | $6,500.0 | $1,020.0 | $5,480.0 | 4,655.6 | -83.30% |
| 2024-08 | $21,400.0 | $5,610.0 | $15,790.0 | 11,726.9 | -46.04% |
| 2024-07 | $27,200.0 | $11,100.0 | $16,100.0 | 3,631.6 | -13.14% |
| 2024-06 | $20,100.0 | $13,500.0 | $6,600.0 | 72.12 | -28.65% |
| 2024-05 | $24,800.0 | $19,200.0 | $5,600.0 | 59.92 | -20.33% |
| 2024-04 | $54,500.0 | $21,400.0 | $33,100.0 | 1,898.2 | -29.12% |
| 2024-03 | $41,000.0 | $29,500.0 | $11,500.0 | 226.7 | -2.58% |
| 2024-02 | $41,500.0 | $32,900.0 | $8,600.0 | 158.4 | -9.35% |
| 2024-01 | $63,400.0 | $37,500.0 | $25,900.0 | 455.2 | -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 | $95,000.0 | $33,001.0 | $61,999.0 | 7,023.7 | +67.00% |
| 2023-11 | $77,900.0 | $32,727.0 | $45,173.0 | 948.8 | -41.19% |
| 2023-10 | $141,000.0 | $65,069.0 | $75,931.0 | 159.3 | -45.96% |
| 2023-09 | $537,500.0 | $121,000.0 | $416,500.0 | 583.6 | -77.29% |
| 2023-08 | $680,800.0 | $73,400.0 | $607,400.0 | 684.3 | +245.91% |
| 2023-07 | $184,000.0 | $156,000.0 | $28,000.0 | 2.90 | -11.67% |
| 2023-06 | $256,000.0 | $164,000.0 | $92,000.0 | 5.38 | -26.22% |
| 2023-05 | $328,800.0 | $220,000.0 | $108,800.0 | 28.97 | +3.94% |
| 2023-04 | $764,000.0 | $232,160.0 | $531,840.0 | 86.72 | -35.62% |
| 2023-03 | $472,000.0 | $332,160.0 | $139,840.0 | 2.20 | -19.34% |
| 2023-02 | $659,240.0 | $444,000.0 | $215,240.0 | 6.78 | -16.91% |
| 2023-01 | $740,000.0 | $440,000.0 | $300,000.0 | 15.10 | +17.79% |
2.36%
1.10%
大文字化:
|
ボリューム (24 時間):