Aditxt Inc. (ADTX)
0.06
-0.00 (-2.76%)
At close: Mar 03, 2025, 12:28 PM
ADTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.07 | 0.08 | 0.04 | 0.06 | -0.01 | -14.29% | 127,970,205 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 53,532,517 |
| Feb 26, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 97,833,500 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 65,990,500 |
| Feb 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 119,823,800 |
| Feb 21, 2025 | 0.12 | 0.13 | 0.09 | 0.09 | -0.03 | -25.00% | 278,252,818 |
| Feb 20, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | -0.01 | -7.69% | 207,823,900 |
| Feb 19, 2025 | 0.14 | 0.16 | 0.10 | 0.13 | 0.02 | 18.18% | 612,078,700 |
| Feb 18, 2025 | 0.09 | 0.12 | 0.07 | 0.11 | 0.04 | 57.14% | 950,024,233 |
| Feb 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 107,125,440 |
| Feb 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | -0.02 | -22.22% | 169,892,216 |
| Feb 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 184,100,932 |
| Feb 11, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 188,469,700 |
| Feb 10, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.01 | 11.11% | 127,364,300 |
| Feb 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 66,906,021 |
| Feb 6, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 14,380,518 |
| Feb 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 7,918,946 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | -0.01 | -9.09% | 14,439,400 |
| Feb 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 11,665,821 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 11,036,700 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 8,166,114 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 9,712,215 |
| Jan 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.01 | 9.09% | 10,457,328 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 7,740,449 |
| Jan 24, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.01 | 9.09% | 24,231,100 |
| Jan 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 7,641,800 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 11,533,100 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -7.69% | 18,832,010 |
| Jan 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14% | 39,424,733 |
| Jan 16, 2025 | 0.20 | 0.21 | 0.13 | 0.14 | 0.01 | 7.69% | 283,606,835 |
| Jan 15, 2025 | 0.13 | 0.21 | 0.12 | 0.13 | -0.01 | -7.14% | 162,316,209 |
| Jan 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 19,288,413 |
| Jan 13, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | -0.01 | -5.88% | 53,544,800 |
| Jan 10, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.00 | 0.00% | 12,114,017 |
| Jan 8, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | -0.02 | -10.53% | 28,676,824 |
| Jan 7, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 27,828,819 |
| Jan 6, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | -0.01 | -4.76% | 29,897,745 |
| Jan 3, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.01 | 5.00% | 34,829,725 |
| Jan 2, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.01 | 5.26% | 23,073,636 |
| Dec 31, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 11,797,900 |
| Dec 30, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.01 | 5.26% | 15,727,100 |
| Dec 27, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 7,099,400 |
| Dec 26, 2024 | 0.18 | 0.20 | 0.18 | 0.19 | 0.01 | 5.56% | 10,701,700 |
| Dec 24, 2024 | 0.20 | 0.21 | 0.18 | 0.18 | -0.01 | -5.26% | 5,767,100 |
| Dec 23, 2024 | 0.19 | 0.24 | 0.19 | 0.19 | 0.00 | 0.00% | 6,816,400 |
| Dec 20, 2024 | 0.20 | 0.21 | 0.18 | 0.19 | -0.04 | -17.39% | 10,752,725 |
| Dec 19, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 1,631,600 |
| Dec 18, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 1,433,500 |
| Dec 17, 2024 | 0.31 | 0.31 | 0.25 | 0.26 | -0.04 | -13.33% | 1,444,617 |
| Dec 16, 2024 | 0.35 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 1,497,100 |