Get the Stockscreener App
4.73
15.23%
-0.85
After Hours:
4.61
-0.12
-2.54%
Aditxt Inc Stock (ADTX) Price History
The historical daily chart and data for Aditxt Inc stock (ADTX), show that the latest closing stock price as of April 04, 2025, is $4.73.
- Aditxt Inc all-time high stock price is $54,500.00, occurred on April 02, 2024.
- The lowest Aditxt Inc stock price recorded was $0.02 on March 14, 2025. Since then, Aditxt Inc's stock price has risen over 23,550% to $4.73 now.
- The 52-week high stock price for ADTX is $34,200.00, representing a 722.94K% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for ADTX is $4.11, indicating a -13.11% decrease from the current share price, occurred on March 17, 2025.
- The closing price of Aditxt Inc (ADTX) stock in the beginning of 2024 was $28.91. The stock closed the year at $1.1546, a loss of over -96.01% for the year.
The table below shows more information about ADTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $5.49 | $4.58 | $0.91 | 111,576.0 | -15.23% |
| Apr 03, 2025 | $5.77 | $4.86 | $0.9079 | 172,730.0 | +11.60% |
| Apr 02, 2025 | $5.44 | $4.36 | $1.08 | 195,054.0 | +10.62% |
| Apr 01, 2025 | $4.91 | $4.17 | $0.74 | 159,371.0 | +0.78% |
| Mar 31, 2025 | $4.93 | $4.33 | $0.5985 | 199,839.0 | -10.30% |
| Mar 28, 2025 | $5.89 | $4.88 | $1.01 | 312,118.0 | -18.90% |
| Mar 27, 2025 | $7.22 | $6.16 | $1.06 | 201,156.0 | -10.00% |
| Mar 26, 2025 | $7.69 | $6.51 | $1.18 | 357,236.0 | -1.58% |
| Mar 25, 2025 | $7.18 | $6.40 | $0.78 | 308,299.0 | -2.93% |
| Mar 24, 2025 | $9.25 | $6.71 | $2.54 | 712,342.0 | -25.55% |
| Mar 21, 2025 | $10.16 | $9.01 | $1.15 | 976,807.0 | -9.92% |
| Mar 20, 2025 | $12.92 | $10.35 | $2.57 | 17,125,177.0 | +6.58% |
| Mar 19, 2025 | $12.30 | $8.00 | $4.30 | 47,949,477.0 | +33.73% |
| Mar 18, 2025 | $10.04 | $5.16 | $4.88 | 90,683,984.0 | +71.62% |
| Mar 17, 2025 | $5.30 | $4.11 | $1.19 | 577,911.0 | -13.03% |
| Mar 14, 2025 | $8.72 | $5.00 | $3.72 | 892,255.5 | -39.82% |
| Mar 13, 2025 | $9.38 | $8.25 | $1.12 | 465,558.8 | -41.20% |
| Mar 12, 2025 | $14.50 | $13.28 | $1.22 | 216,625.4 | -5.33% |
| Mar 11, 2025 | $15.53 | $13.05 | $2.47 | 280,240.1 | +7.14% |
| Mar 10, 2025 | $14.80 | $12.82 | $1.98 | 220,005.0 | +8.74% |
| Mar 07, 2025 | $13.72 | $12.50 | $1.22 | 149,421.3 | +0.00% |
| Mar 06, 2025 | $15.72 | $12.75 | $2.97 | 451,935.7 | -13.30% |
| Mar 05, 2025 | $17.50 | $13.40 | $4.10 | 628,928.4 | +19.28% |
Aditxt Inc Stock (ADTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aditxt Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aditxt Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aditxt Inc Stock (ADTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $5.77 | $4.17 | $1.60 | 750,307.0 | +5.46% |
| Mar, 2025 | $17.50 | $4.11 | $13.39 | 162,919,919.6 | -70.92% |
| Feb, 2025 | $39.50 | $10.68 | $28.82 | 12,803,243.3 | -42.44% |
| Jan, 2025 | $56.75 | $26.38 | $30.38 | 3,214,325.1 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.50 | $44.50 | $48.00 | 264,727.5 | -47.27% |
| Nov, 2024 | $139.9 | $77.50 | $62.45 | 148,614.6 | -33.33% |
| Oct, 2024 | $1,280.0 | $126.2 | $1,153.8 | 532,632.3 | -87.06% |
| Sep, 2024 | $6,500.0 | $1,020.0 | $5,480.0 | 4,655.6 | -83.30% |
| Aug, 2024 | $21,400.0 | $5,610.0 | $15,790.0 | 11,726.9 | -46.04% |
| Jul, 2024 | $27,200.0 | $11,100.0 | $16,100.0 | 3,631.6 | -13.14% |
| Jun, 2024 | $20,100.0 | $13,500.0 | $6,600.0 | 72.12 | -28.65% |
| May, 2024 | $24,800.0 | $19,200.0 | $5,600.0 | 59.92 | -20.33% |
| Apr, 2024 | $54,500.0 | $21,400.0 | $33,100.0 | 1,898.2 | -29.12% |
| Mar, 2024 | $41,000.0 | $29,500.0 | $11,500.0 | 226.7 | -2.58% |
| Feb, 2024 | $41,500.0 | $32,900.0 | $8,600.0 | 158.4 | -9.35% |
| Jan, 2024 | $63,400.0 | $37,500.0 | $25,900.0 | 455.2 | -41.93% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95,000.0 | $33,001.0 | $61,999.0 | 7,023.7 | +67.00% |
| Nov, 2023 | $77,900.0 | $32,727.0 | $45,173.0 | 948.8 | -41.19% |
| Oct, 2023 | $141,000.0 | $65,069.0 | $75,931.0 | 159.3 | -45.96% |
| Sep, 2023 | $537,500.0 | $121,000.0 | $416,500.0 | 583.6 | -77.29% |
| Aug, 2023 | $680,800.0 | $73,400.0 | $607,400.0 | 684.3 | +245.91% |
| Jul, 2023 | $184,000.0 | $156,000.0 | $28,000.0 | 2.90 | -11.67% |
| Jun, 2023 | $256,000.0 | $164,000.0 | $92,000.0 | 5.38 | -26.22% |
| May, 2023 | $328,800.0 | $220,000.0 | $108,800.0 | 28.97 | +3.94% |
| Apr, 2023 | $764,000.0 | $232,160.0 | $531,840.0 | 86.72 | -35.62% |
| Mar, 2023 | $472,000.0 | $332,160.0 | $139,840.0 | 2.20 | -19.34% |
| Feb, 2023 | $659,240.0 | $444,000.0 | $215,240.0 | 6.78 | -16.91% |
| Jan, 2023 | $740,000.0 | $440,000.0 | $300,000.0 | 15.10 | +17.79% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):