Get the Stockscreener App
1.35
2.17%
-0.03
After Hours:
1.39
0.04
+2.96%
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 July 26, 2024, is $1.35.
- Aditxt Inc all-time high stock price is $479.00, occurred on August 06, 2020.
- The lowest Aditxt Inc stock price recorded was $0.285 on August 16, 2023. Since then, Aditxt Inc's stock price has risen over 373.68% to $1.35 now.
- The 52-week high stock price for ADTX is $68.08, representing a 4,943% increase from the current share price, occurred on August 31, 2023.
- The 52-week low stock price for ADTX is $1.2996, indicating a -3.73% decrease from the current share price, occurred on July 23, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.44 | $1.31 | $0.13 | 184,965.0 | -2.17% |
| Jul 25, 2024 | $1.49 | $1.36 | $0.1299 | 202,670.0 | -2.13% |
| Jul 24, 2024 | $1.50 | $1.39 | $0.11 | 258,320.0 | -4.73% |
| Jul 23, 2024 | $1.60 | $1.30 | $0.3004 | 1,782,497.0 | +5.71% |
| Jul 22, 2024 | $1.61 | $1.36 | $0.25 | 374,527.0 | -12.50% |
| Jul 19, 2024 | $1.74 | $1.55 | $0.19 | 567,622.0 | -14.89% |
| Jul 18, 2024 | $2.10 | $1.85 | $0.25 | 1,291,720.0 | -18.97% |
| Jul 17, 2024 | $2.72 | $1.98 | $0.74 | 30,465,947.0 | +45.01% |
| Jul 16, 2024 | $1.60 | $1.51 | $0.0899 | 29,197.0 | +5.95% |
| Jul 15, 2024 | $1.62 | $1.45 | $0.17 | 38,766.0 | -6.21% |
| Jul 12, 2024 | $1.66 | $1.54 | $0.12 | 24,516.0 | +0.63% |
| Jul 11, 2024 | $1.67 | $1.53 | $0.138 | 26,310.0 | -4.19% |
| Jul 10, 2024 | $1.73 | $1.59 | $0.1399 | 63,451.0 | -1.18% |
| Jul 09, 2024 | $1.84 | $1.47 | $0.37 | 275,239.0 | +13.42% |
| Jul 08, 2024 | $1.51 | $1.47 | $0.0394 | 10,665.0 | +2.05% |
| Jul 05, 2024 | $1.52 | $1.45 | $0.07 | 9,120.0 | -2.67% |
| Jul 03, 2024 | $1.50 | $1.46 | $0.04 | 8,287.0 | +2.39% |
| Jul 02, 2024 | $1.59 | $1.45 | $0.14 | 13,292.0 | -7.28% |
| Jul 01, 2024 | $1.67 | $1.38 | $0.2916 | 286,179.0 | +15.33% |
| Jun 28, 2024 | $1.45 | $1.36 | $0.0899 | 15,154.0 | -1.44% |
| Jun 27, 2024 | $1.41 | $1.37 | $0.04 | 28,875.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $2.72 | $1.30 | $1.42 | 36,098,255.0 | -1.46% |
| Jun, 2024 | $2.01 | $1.35 | $0.66 | 721,202.0 | -28.65% |
| May, 2024 | $2.48 | $1.92 | $0.56 | 599,192.0 | -20.33% |
| Apr, 2024 | $5.45 | $2.14 | $3.31 | 18,981,824.0 | -29.12% |
| Mar, 2024 | $4.10 | $2.95 | $1.15 | 2,266,773.0 | -2.58% |
| Feb, 2024 | $4.15 | $3.29 | $0.86 | 1,584,492.0 | -9.35% |
| Jan, 2024 | $6.34 | $3.75 | $2.59 | 4,552,443.0 | -41.93% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.50 | $3.30 | $6.20 | 70,237,143.0 | +67.00% |
| Nov, 2023 | $7.79 | $3.27 | $4.52 | 9,488,356.0 | -41.19% |
| Oct, 2023 | $14.10 | $6.51 | $7.59 | 1,592,788.0 | -45.96% |
| Sep, 2023 | $53.75 | $12.10 | $41.65 | 5,836,181.0 | -77.29% |
| Aug, 2023 | $68.08 | $7.34 | $60.74 | 6,843,217.2 | +245.91% |
| Jul, 2023 | $18.40 | $15.60 | $2.80 | 29,003.1 | -11.67% |
| Jun, 2023 | $25.60 | $16.40 | $9.20 | 53,809.7 | -26.22% |
| May, 2023 | $32.88 | $22.00 | $10.88 | 289,674.7 | +3.94% |
| Apr, 2023 | $76.40 | $23.22 | $53.18 | 867,223.2 | -35.62% |
| Mar, 2023 | $47.20 | $33.22 | $13.98 | 21,976.7 | -19.34% |
| Feb, 2023 | $65.92 | $44.40 | $21.52 | 67,818.7 | -16.91% |
| Jan, 2023 | $74.00 | $44.00 | $30.00 | 150,976.6 | +17.79% |
Aditxt Inc Stock (ADTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $72.80 | $40.00 | $32.80 | 42,219.7 | -35.50% |
| Nov, 2022 | $108.8 | $62.80 | $46.00 | 133,389.9 | -33.46% |
| Oct, 2022 | $178.8 | $101.2 | $77.60 | 1,747,521.9 | -20.65% |
| Sep, 2022 | $1,139.6 | $103.2 | $1,036.4 | 2,596,102.4 | -55.57% |
| Aug, 2022 | $390.0 | $300.0 | $90.00 | 17,390.7 | -3.23% |
| Jul, 2022 | $688.0 | $260.0 | $428.0 | 142,148.0 | +10.20% |
| Jun, 2022 | $700.0 | $248.4 | $451.6 | 48,650.5 | -49.36% |
| May, 2022 | $760.0 | $482.4 | $277.6 | 2,914.9 | -11.74% |
| Apr, 2022 | $1,020.0 | $605.0 | $415.0 | 5,277.1 | -29.86% |
| Mar, 2022 | $1,090.0 | $661.8 | $428.2 | 10,896.7 | +23.95% |
| Feb, 2022 | $950.0 | $640.0 | $310.0 | 2,882.4 | -16.39% |
| Jan, 2022 | $1,179.2 | $690.2 | $489.0 | 9,912.2 | -17.83% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):