Stockscreener 앱 받기
0.4655
6.04%
0.0265
시간 외 거래:
.45
-0.0155
-3.33%
Aditxt Inc 주식 (ADTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.4757 | $0.4164 | $0.0593 | 222,521.0 | +6.04% |
| 2024-09-05 | $0.495 | $0.4345 | $0.0605 | 487,806.0 | -8.90% |
| 2024-09-04 | $0.55 | $0.458 | $0.092 | 1,178,242.0 | -19.68% |
| 2024-09-03 | $0.65 | $0.60 | $0.05 | 174,434.0 | -6.56% |
| 2024-08-30 | $0.65 | $0.58 | $0.07 | 251,875.0 | +10.90% |
| 2024-08-29 | $0.721 | $0.561 | $0.16 | 583,249.0 | -7.64% |
| 2024-08-28 | $0.7464 | $0.60 | $0.1464 | 381,229.0 | -16.08% |
| 2024-08-27 | $0.81 | $0.69 | $0.12 | 398,867.0 | -5.75% |
| 2024-08-26 | $0.9399 | $0.7336 | $0.2063 | 504,266.0 | -11.70% |
| 2024-08-23 | $0.98 | $0.8825 | $0.0975 | 250,019.0 | -5.52% |
| 2024-08-22 | $1.02 | $0.9386 | $0.0805 | 177,982.0 | -4.04% |
| 2024-08-21 | $1.05 | $0.9484 | $0.1016 | 323,110.0 | +4.21% |
| 2024-08-20 | $1.13 | $0.9181 | $0.2119 | 623,920.0 | -16.67% |
| 2024-08-19 | $1.17 | $1.08 | $0.09 | 249,876.0 | -1.72% |
| 2024-08-16 | $1.16 | $1.10 | $0.06 | 211,704.0 | +3.57% |
| 2024-08-15 | $1.14 | $1.08 | $0.0599 | 361,819.0 | +0.90% |
| 2024-08-14 | $1.14 | $1.09 | $0.0499 | 210,570.0 | +0.00% |
| 2024-08-13 | $1.14 | $1.08 | $0.06 | 280,975.0 | +1.83% |
| 2024-08-12 | $1.14 | $1.06 | $0.08 | 554,402.0 | -11.38% |
| 2024-08-09 | $1.32 | $1.17 | $0.15 | 1,317,488.0 | -1.60% |
Aditxt Inc 주식 (ADTX) 연도별 가격 이력
이 심층 분석에서는 Aditxt Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aditxt Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aditxt Inc 주식 (ADTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.65 | $0.4164 | $0.2336 | 2,285,524.0 | -27.50% |
| 2024-08 | $2.14 | $0.561 | $1.58 | 117,268,719.0 | -46.04% |
| 2024-07 | $2.72 | $1.11 | $1.61 | 36,316,142.0 | -13.14% |
| 2024-06 | $2.01 | $1.35 | $0.66 | 721,202.0 | -28.65% |
| 2024-05 | $2.48 | $1.92 | $0.56 | 599,192.0 | -20.33% |
| 2024-04 | $5.45 | $2.14 | $3.31 | 18,981,824.0 | -29.12% |
| 2024-03 | $4.10 | $2.95 | $1.15 | 2,266,773.0 | -2.58% |
| 2024-02 | $4.15 | $3.29 | $0.86 | 1,584,492.0 | -9.35% |
| 2024-01 | $6.34 | $3.75 | $2.59 | 4,552,443.0 | -41.93% |
Aditxt Inc 주식 (ADTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.50 | $3.30 | $6.20 | 70,237,143.0 | +67.00% |
| 2023-11 | $7.79 | $3.27 | $4.52 | 9,488,356.0 | -41.19% |
| 2023-10 | $14.10 | $6.51 | $7.59 | 1,592,788.0 | -45.96% |
| 2023-09 | $53.75 | $12.10 | $41.65 | 5,836,181.0 | -77.29% |
| 2023-08 | $68.08 | $7.34 | $60.74 | 6,843,217.2 | +245.91% |
| 2023-07 | $18.40 | $15.60 | $2.80 | 29,003.1 | -11.67% |
| 2023-06 | $25.60 | $16.40 | $9.20 | 53,809.7 | -26.22% |
| 2023-05 | $32.88 | $22.00 | $10.88 | 289,674.7 | +3.94% |
| 2023-04 | $76.40 | $23.22 | $53.18 | 867,223.2 | -35.62% |
| 2023-03 | $47.20 | $33.22 | $13.98 | 21,976.7 | -19.34% |
| 2023-02 | $65.92 | $44.40 | $21.52 | 67,818.7 | -16.91% |
| 2023-01 | $74.00 | $44.00 | $30.00 | 150,976.6 | +17.79% |
Aditxt Inc 주식 (ADTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.80 | $40.00 | $32.80 | 42,219.7 | -35.50% |
| 2022-11 | $108.8 | $62.80 | $46.00 | 133,389.9 | -33.46% |
| 2022-10 | $178.8 | $101.2 | $77.60 | 1,747,521.9 | -20.65% |
| 2022-09 | $1,139.6 | $103.2 | $1,036.4 | 2,596,102.4 | -55.57% |
| 2022-08 | $390.0 | $300.0 | $90.00 | 17,390.7 | -3.23% |
| 2022-07 | $688.0 | $260.0 | $428.0 | 142,148.0 | +10.20% |
| 2022-06 | $700.0 | $248.4 | $451.6 | 48,650.5 | -49.36% |
| 2022-05 | $760.0 | $482.4 | $277.6 | 2,914.9 | -11.74% |
| 2022-04 | $1,020.0 | $605.0 | $415.0 | 5,277.1 | -29.86% |
| 2022-03 | $1,090.0 | $661.8 | $428.2 | 10,896.7 | +23.95% |
| 2022-02 | $950.0 | $640.0 | $310.0 | 2,882.4 | -16.39% |
| 2022-01 | $1,179.2 | $690.2 | $489.0 | 9,912.2 | -17.83% |
1.22%
자본화:
|
볼륨(24시간):