ストックスクリーナーアプリを入手
1.52
6.46%
-0.105
アフターアワーズ：
1.55
0.03
+1.97%
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 |
|---|---|---|---|---|---|
| 2026-05-19 | $1.89 | $1.45 | $0.44 | 671,215.0 | -6.46% |
| 2026-05-18 | $1.93 | $1.41 | $0.52 | 381,362.0 | -4.77% |
| 2026-05-15 | $1.97 | $1.51 | $0.459 | 601,377.0 | -5.39% |
| 2026-05-14 | $2.09 | $1.59 | $0.5049 | 357,985.4 | -20.67% |
| 2026-05-13 | $2.36 | $1.88 | $0.4779 | 114,573.4 | -0.94% |
| 2026-05-12 | $2.97 | $1.80 | $1.17 | 435,724.7 | -22.16% |
| 2026-05-11 | $2.97 | $2.65 | $0.324 | 72,137.8 | -8.08% |
| 2026-05-08 | $3.21 | $2.83 | $0.3726 | 47,798.7 | +1.89% |
| 2026-05-07 | $3.47 | $2.70 | $0.7695 | 99,014.0 | -13.63% |
| 2026-05-06 | $3.78 | $3.52 | $0.2646 | 73,272.7 | +1.89% |
| 2026-05-05 | $3.99 | $3.58 | $0.4158 | 41,291.5 | -5.36% |
| 2026-05-04 | $4.35 | $3.16 | $1.19 | 144,141.0 | -28.24% |
| 2026-05-01 | $5.54 | $5.16 | $0.3861 | 28,537.6 | +0.05% |
| 2026-04-30 | $5.94 | $5.16 | $0.783 | 53,191.1 | -10.10% |
| 2026-04-29 | $6.19 | $5.67 | $0.5238 | 38,724.3 | -0.73% |
| 2026-04-28 | $6.15 | $5.13 | $1.02 | 45,892.2 | -12.25% |
| 2026-04-27 | $6.78 | $5.83 | $0.9504 | 630,484.9 | -11.89% |
| 2026-04-24 | $7.83 | $7.28 | $0.5508 | 23,468.0 | -2.35% |
| 2026-04-23 | $8.20 | $7.44 | $0.7614 | 21,655.7 | -6.62% |
| 2026-04-22 | $8.40 | $7.97 | $0.4293 | 18,543.5 | +0.62% |
| 2026-04-21 | $9.31 | $8.16 | $1.15 | 45,612.0 | -11.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.54 | $1.41 | $4.13 | 3,739,645.6 | -71.13% |
| 2026-04 | $30.78 | $5.13 | $25.65 | 2,671,437.8 | -80.08% |
| 2026-03 | $117.8 | $20.41 | $97.43 | 143,167.1 | -73.24% |
| 2026-02 | $178.2 | $97.20 | $81.00 | 14,078.6 | -43.99% |
| 2026-01 | $397.4 | $152.2 | $245.3 | 334,439.6 | -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 | $810.0 | $190.1 | $619.9 | 259,605.9 | -76.01% |
| 2025-11 | $1,540.6 | $518.4 | $1,022.2 | 137,408.6 | -43.39% |
| 2025-10 | $19,282.3 | $1,196.2 | $18,086.1 | 19,685.5 | -92.10% |
| 2025-09 | $27,092.9 | $18,323.1 | $8,769.8 | 253.6 | -26.97% |
| 2025-08 | $31,364.3 | $19,770.5 | $11,593.8 | 263.3 | -5.50% |
| 2025-07 | $32,950.8 | $25,628.4 | $7,322.4 | 895.5 | -14.84% |
| 2025-06 | $53,451.1 | $31,242.2 | $22,208.8 | 971.0 | -13.51% |
| 2025-05 | $67,366.1 | $35,879.8 | $31,486.3 | 159.0 | -33.03% |
| 2025-04 | $140,797.5 | $49,792.3 | $91,005.2 | 470.2 | -50.72% |
| 2025-03 | $427,140.0 | $100,316.9 | $326,823.1 | 6,674.9 | -70.92% |
| 2025-02 | $964,116.0 | $260,555.4 | $703,560.6 | 524.6 | -42.44% |
| 2025-01 | $1,385,154.0 | $643,761.0 | $741,393.0 | 131.7 | -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 | $2,257,740.0 | $1,086,156.0 | $1,171,584.0 | 10.85 | -47.27% |
| 2024-11 | $3,415,899.6 | $1,891,620.0 | $1,524,279.6 | 6.09 | -33.33% |
| 2024-10 | $31,242,240.0 | $3,081,510.0 | $28,160,730.0 | 21.82 | -87.06% |
| 2024-09 | $158,652,000.0 | $24,896,160.0 | $133,755,840.0 | 0.1907 | -83.30% |
| 2024-08 | $522,331,200.0 | $136,928,880.0 | $385,402,320.0 | 0.4805 | -46.04% |
| 2024-07 | $663,897,600.0 | $270,928,800.0 | $392,968,800.0 | 0.1488 | -13.14% |
| 2024-06 | $490,600,800.0 | $329,508,000.0 | $161,092,800.0 | 0.00295 | -28.65% |
| 2024-05 | $605,318,400.0 | $468,633,600.0 | $136,684,800.0 | 0.00245 | -20.33% |
| 2024-04 | $1,330,236,000.0 | $522,331,200.0 | $807,904,800.0 | 0.0778 | -29.12% |
| 2024-03 | $1,000,728,000.0 | $720,036,000.0 | $280,692,000.0 | 0.00929 | -2.58% |
| 2024-02 | $1,012,932,000.0 | $803,023,200.0 | $209,908,800.0 | 0.00649 | -9.35% |
| 2024-01 | $1,547,467,200.0 | $915,300,000.0 | $632,167,200.0 | 0.0187 | -41.93% |
1.19%
0.65%
大文字化:
|
ボリューム (24 時間):