ストックスクリーナーアプリを入手
0.1861
17.65%
-0.0399
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.2099 | $0.185 | $0.0249 | 10,687,491.0 | -17.65% |
| 2024-12-19 | $0.248 | $0.22 | $0.028 | 1,624,530.0 | -5.44% |
| 2024-12-18 | $0.2649 | $0.239 | $0.0259 | 1,359,352.0 | -9.37% |
| 2024-12-17 | $0.3056 | $0.2481 | $0.0575 | 1,429,488.0 | -13.43% |
| 2024-12-16 | $0.346 | $0.3021 | $0.0439 | 1,472,656.0 | -12.52% |
| 2024-12-13 | $0.3497 | $0.335 | $0.0147 | 581,687.0 | +1.55% |
| 2024-12-12 | $0.3582 | $0.3375 | $0.0207 | 872,659.0 | -3.73% |
| 2024-12-11 | $0.365 | $0.3455 | $0.0195 | 440,709.0 | +1.19% |
| 2024-12-10 | $0.3647 | $0.3401 | $0.0246 | 740,817.0 | +0.26% |
| 2024-12-09 | $0.365 | $0.34 | $0.025 | 495,647.0 | +0.57% |
| 2024-12-06 | $0.3548 | $0.337 | $0.0178 | 363,404.0 | +1.96% |
| 2024-12-05 | $0.3549 | $0.33 | $0.0249 | 464,579.0 | -2.17% |
| 2024-12-04 | $0.3666 | $0.3401 | $0.0265 | 621,191.0 | -2.91% |
| 2024-12-03 | $0.37 | $0.3518 | $0.0182 | 553,480.0 | -2.57% |
| 2024-12-02 | $0.37 | $0.3532 | $0.0168 | 637,545.0 | +0.00% |
| 2024-11-29 | $0.39 | $0.34 | $0.05 | 2,447,651.0 | +6.17% |
| 2024-11-27 | $0.3557 | $0.326 | $0.0297 | 659,576.0 | +5.64% |
| 2024-11-26 | $0.38 | $0.3232 | $0.0568 | 2,026,162.0 | -17.52% |
| 2024-11-25 | $0.4227 | $0.3351 | $0.0876 | 5,409,303.0 | +18.03% |
| 2024-11-22 | $0.3439 | $0.3211 | $0.0228 | 612,168.0 | +4.44% |
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。
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 | $0.37 | $0.185 | $0.185 | 33,032,726.0 | -49.70% |
| 2024-11 | $0.5598 | $0.31 | $0.2498 | 37,153,642.0 | -33.33% |
| 2024-10 | $5.12 | $0.505 | $4.62 | 133,158,069.2 | -87.06% |
| 2024-09 | $26.00 | $4.08 | $21.92 | 1,163,910.2 | -83.30% |
| 2024-08 | $85.60 | $22.44 | $63.16 | 2,931,718.0 | -46.04% |
| 2024-07 | $108.8 | $44.40 | $64.40 | 907,903.6 | -13.14% |
| 2024-06 | $80.40 | $54.00 | $26.40 | 18,030.1 | -28.65% |
| 2024-05 | $99.20 | $76.80 | $22.40 | 14,979.8 | -20.33% |
| 2024-04 | $218.0 | $85.60 | $132.4 | 474,545.6 | -29.12% |
| 2024-03 | $164.0 | $118.0 | $46.00 | 56,669.3 | -2.58% |
| 2024-02 | $166.0 | $131.6 | $34.40 | 39,612.3 | -9.35% |
| 2024-01 | $253.6 | $150.0 | $103.6 | 113,811.1 | -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 | $380.0 | $132.0 | $248.0 | 1,755,928.6 | +67.00% |
| 2023-11 | $311.6 | $130.9 | $180.7 | 237,208.9 | -41.19% |
| 2023-10 | $564.0 | $260.3 | $303.7 | 39,819.7 | -45.96% |
| 2023-09 | $2,150.0 | $484.0 | $1,666.0 | 145,904.5 | -77.29% |
| 2023-08 | $2,723.2 | $293.6 | $2,429.6 | 171,080.4 | +245.91% |
| 2023-07 | $736.0 | $624.0 | $112.0 | 725.1 | -11.67% |
| 2023-06 | $1,024.0 | $656.0 | $368.0 | 1,345.2 | -26.22% |
| 2023-05 | $1,315.2 | $880.0 | $435.2 | 7,241.9 | +3.94% |
| 2023-04 | $3,056.0 | $928.6 | $2,127.4 | 21,680.6 | -35.62% |
| 2023-03 | $1,888.0 | $1,328.6 | $559.4 | 549.4 | -19.34% |
| 2023-02 | $2,637.0 | $1,776.0 | $861.0 | 1,695.5 | -16.91% |
| 2023-01 | $2,960.0 | $1,760.0 | $1,200.0 | 3,774.4 | +17.79% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $2,912.0 | $1,600.0 | $1,312.0 | 1,055.5 | -35.50% |
| 2022-11 | $4,352.0 | $2,512.0 | $1,840.0 | 3,334.7 | -33.46% |
| 2022-10 | $7,152.0 | $4,048.0 | $3,104.0 | 43,688.0 | -20.65% |
| 2022-09 | $45,584.0 | $4,128.0 | $41,456.0 | 64,902.6 | -55.57% |
| 2022-08 | $15,600.0 | $12,000.0 | $3,600.0 | 434.8 | -3.23% |
| 2022-07 | $27,520.0 | $10,400.0 | $17,120.0 | 3,553.7 | +10.20% |
| 2022-06 | $28,000.0 | $9,936.0 | $18,064.0 | 1,216.3 | -49.36% |
| 2022-05 | $30,400.0 | $19,296.0 | $11,104.0 | 72.87 | -11.74% |
| 2022-04 | $40,800.0 | $24,200.0 | $16,600.0 | 131.9 | -29.86% |
| 2022-03 | $43,600.0 | $26,472.0 | $17,128.0 | 272.4 | +23.95% |
| 2022-02 | $38,000.0 | $25,600.0 | $12,400.0 | 72.06 | -16.39% |
| 2022-01 | $47,168.0 | $27,608.0 | $19,560.0 | 247.8 | -17.83% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):