ストックスクリーナーアプリを入手
0.3245
4.25%
-0.0144
アフターアワーズ：
.32
-0.0045
-1.39%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.3388 | $0.3161 | $0.0227 | 936,473.0 | -4.25% |
| 2024-11-20 | $0.35 | $0.324 | $0.026 | 655,734.0 | -3.17% |
| 2024-11-19 | $0.3789 | $0.33 | $0.0489 | 1,979,288.0 | +3.24% |
| 2024-11-18 | $0.349 | $0.31 | $0.039 | 1,207,284.0 | +4.95% |
| 2024-11-15 | $0.35 | $0.3201 | $0.0299 | 488,621.0 | -7.32% |
| 2024-11-14 | $0.35 | $0.3183 | $0.0317 | 1,880,495.0 | +0.17% |
| 2024-11-13 | $0.37 | $0.3402 | $0.0298 | 816,254.0 | -5.82% |
| 2024-11-12 | $0.3789 | $0.35 | $0.0289 | 947,571.0 | +0.24% |
| 2024-11-11 | $0.39 | $0.361 | $0.029 | 1,343,239.0 | +3.16% |
| 2024-11-08 | $0.38 | $0.35 | $0.03 | 2,198,375.0 | -3.46% |
| 2024-11-07 | $0.4383 | $0.361 | $0.0773 | 4,306,930.0 | -22.11% |
| 2024-11-06 | $0.5298 | $0.47 | $0.0598 | 4,469,777.0 | +0.30% |
| 2024-11-05 | $0.4879 | $0.4529 | $0.035 | 865,458.0 | -3.35% |
| 2024-11-04 | $0.542 | $0.48 | $0.062 | 1,565,510.0 | -7.53% |
| 2024-11-01 | $0.5598 | $0.5101 | $0.0497 | 2,337,773.0 | -4.52% |
| 2024-10-31 | $0.5852 | $0.505 | $0.0802 | 13,417,841.0 | +0.62% |
| 2024-10-30 | $0.59 | $0.53 | $0.06 | 1,151,789.0 | -5.84% |
| 2024-10-29 | $0.71 | $0.5626 | $0.1474 | 2,941,994.0 | -18.07% |
| 2024-10-28 | $0.8298 | $0.705 | $0.1248 | 2,424,541.0 | -14.72% |
| 2024-10-25 | $0.90 | $0.76 | $0.14 | 1,821,149.0 | +5.46% |
| 2024-10-24 | $0.92 | $0.7881 | $0.1319 | 1,789,648.0 | -13.59% |
| 2024-10-23 | $1.02 | $0.901 | $0.119 | 2,377,236.0 | -9.80% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.5598 | $0.31 | $0.2498 | 26,935,255.0 | -41.53% |
| 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% |
0.93%
3.55%
大文字化:
|
ボリューム (24 時間):