Stockscreener 앱 받기
0.5149
57.80%
-0.7051
시간 외 거래:
.47
-0.0449
-8.72%
Aditxt Inc 주식 (ADTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.8499 | $0.4747 | $0.3752 | 12,492,810.0 | -57.80% |
| 2026-05-21 | $1.44 | $1.11 | $0.327 | 306,916.0 | -12.86% |
| 2026-05-20 | $1.52 | $1.34 | $0.18 | 215,010.0 | -7.89% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.54 | $0.4747 | $5.07 | 28,575,976.6 | -90.22% |
| 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% |
Aditxt Inc 주식 (ADTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Aditxt Inc 주식 (ADTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.98%
1.33%
자본화:
|
볼륨(24시간):