Get the Stockscreener App
0.1861
17.65%
-0.0399
After Hours:
.19
0.0039
+2.10%
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 December 20, 2024, is $0.1861.
- Aditxt Inc all-time high stock price is $564.00, occurred on October 05, 2023.
- The lowest Aditxt Inc stock price recorded was $0.0915 on October 01, 2024. Since then, Aditxt Inc's stock price has risen over 103.39% to $0.1861 now.
- The 52-week high stock price for ADTX is $338.80, representing a 181.95K% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for ADTX is $0.185, indicating a -0.59% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Aditxt Inc (ADTX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.2099 | $0.185 | $0.0249 | 10,687,491.0 | -17.65% |
| Dec 19, 2024 | $0.248 | $0.22 | $0.028 | 1,624,530.0 | -5.44% |
| Dec 18, 2024 | $0.2649 | $0.239 | $0.0259 | 1,359,352.0 | -9.37% |
| Dec 17, 2024 | $0.3056 | $0.2481 | $0.0575 | 1,429,488.0 | -13.43% |
| Dec 16, 2024 | $0.346 | $0.3021 | $0.0439 | 1,472,656.0 | -12.52% |
| Dec 13, 2024 | $0.3497 | $0.335 | $0.0147 | 581,687.0 | +1.55% |
| Dec 12, 2024 | $0.3582 | $0.3375 | $0.0207 | 872,659.0 | -3.73% |
| Dec 11, 2024 | $0.365 | $0.3455 | $0.0195 | 440,709.0 | +1.19% |
| Dec 10, 2024 | $0.3647 | $0.3401 | $0.0246 | 740,817.0 | +0.26% |
| Dec 09, 2024 | $0.365 | $0.34 | $0.025 | 495,647.0 | +0.57% |
| Dec 06, 2024 | $0.3548 | $0.337 | $0.0178 | 363,404.0 | +1.96% |
| Dec 05, 2024 | $0.3549 | $0.33 | $0.0249 | 464,579.0 | -2.17% |
| Dec 04, 2024 | $0.3666 | $0.3401 | $0.0265 | 621,191.0 | -2.91% |
| Dec 03, 2024 | $0.37 | $0.3518 | $0.0182 | 553,480.0 | -2.57% |
| Dec 02, 2024 | $0.37 | $0.3532 | $0.0168 | 637,545.0 | +0.00% |
| Nov 29, 2024 | $0.39 | $0.34 | $0.05 | 2,447,651.0 | +6.17% |
| Nov 27, 2024 | $0.3557 | $0.326 | $0.0297 | 659,576.0 | +5.64% |
| Nov 26, 2024 | $0.38 | $0.3232 | $0.0568 | 2,026,162.0 | -17.52% |
| Nov 25, 2024 | $0.4227 | $0.3351 | $0.0876 | 5,409,303.0 | +18.03% |
| Nov 22, 2024 | $0.3439 | $0.3211 | $0.0228 | 612,168.0 | +4.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.37 | $0.185 | $0.185 | 33,032,726.0 | -49.70% |
| Nov, 2024 | $0.5598 | $0.31 | $0.2498 | 37,153,642.0 | -33.33% |
| Oct, 2024 | $5.12 | $0.505 | $4.62 | 133,158,069.2 | -87.06% |
| Sep, 2024 | $26.00 | $4.08 | $21.92 | 1,163,910.2 | -83.30% |
| Aug, 2024 | $85.60 | $22.44 | $63.16 | 2,931,718.0 | -46.04% |
| Jul, 2024 | $108.8 | $44.40 | $64.40 | 907,903.6 | -13.14% |
| Jun, 2024 | $80.40 | $54.00 | $26.40 | 18,030.1 | -28.65% |
| May, 2024 | $99.20 | $76.80 | $22.40 | 14,979.8 | -20.33% |
| Apr, 2024 | $218.0 | $85.60 | $132.4 | 474,545.6 | -29.12% |
| Mar, 2024 | $164.0 | $118.0 | $46.00 | 56,669.3 | -2.58% |
| Feb, 2024 | $166.0 | $131.6 | $34.40 | 39,612.3 | -9.35% |
| Jan, 2024 | $253.6 | $150.0 | $103.6 | 113,811.1 | -41.93% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $380.0 | $132.0 | $248.0 | 1,755,928.6 | +67.00% |
| Nov, 2023 | $311.6 | $130.9 | $180.7 | 237,208.9 | -41.19% |
| Oct, 2023 | $564.0 | $260.3 | $303.7 | 39,819.7 | -45.96% |
| Sep, 2023 | $2,150.0 | $484.0 | $1,666.0 | 145,904.5 | -77.29% |
| Aug, 2023 | $2,723.2 | $293.6 | $2,429.6 | 171,080.4 | +245.91% |
| Jul, 2023 | $736.0 | $624.0 | $112.0 | 725.1 | -11.67% |
| Jun, 2023 | $1,024.0 | $656.0 | $368.0 | 1,345.2 | -26.22% |
| May, 2023 | $1,315.2 | $880.0 | $435.2 | 7,241.9 | +3.94% |
| Apr, 2023 | $3,056.0 | $928.6 | $2,127.4 | 21,680.6 | -35.62% |
| Mar, 2023 | $1,888.0 | $1,328.6 | $559.4 | 549.4 | -19.34% |
| Feb, 2023 | $2,637.0 | $1,776.0 | $861.0 | 1,695.5 | -16.91% |
| Jan, 2023 | $2,960.0 | $1,760.0 | $1,200.0 | 3,774.4 | +17.79% |
Aditxt Inc Stock (ADTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2,912.0 | $1,600.0 | $1,312.0 | 1,055.5 | -35.50% |
| Nov, 2022 | $4,352.0 | $2,512.0 | $1,840.0 | 3,334.7 | -33.46% |
| Oct, 2022 | $7,152.0 | $4,048.0 | $3,104.0 | 43,688.0 | -20.65% |
| Sep, 2022 | $45,584.0 | $4,128.0 | $41,456.0 | 64,902.6 | -55.57% |
| Aug, 2022 | $15,600.0 | $12,000.0 | $3,600.0 | 434.8 | -3.23% |
| Jul, 2022 | $27,520.0 | $10,400.0 | $17,120.0 | 3,553.7 | +10.20% |
| Jun, 2022 | $28,000.0 | $9,936.0 | $18,064.0 | 1,216.3 | -49.36% |
| May, 2022 | $30,400.0 | $19,296.0 | $11,104.0 | 72.87 | -11.74% |
| Apr, 2022 | $40,800.0 | $24,200.0 | $16,600.0 | 131.9 | -29.86% |
| Mar, 2022 | $43,600.0 | $26,472.0 | $17,128.0 | 272.4 | +23.95% |
| Feb, 2022 | $38,000.0 | $25,600.0 | $12,400.0 | 72.06 | -16.39% |
| Jan, 2022 | $47,168.0 | $27,608.0 | $19,560.0 | 247.8 | -17.83% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):