Aditxt Inc. (ADTX)
NASDAQ: ADTX
· Real-Time Price · USD
1.01
-0.03 (-2.88%)
At close: Sep 17, 2025, 3:59 PM
1.02
0.99%
After-hours: Sep 17, 2025, 06:19 PM EDT
ADTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 5.05% | 146,789 |
| Sep 15, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 137,100 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 174,307 |
| Sep 11, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 9.18% | 306,510 |
| Sep 10, 2025 | 1.06 | 1.11 | 0.98 | 0.98 | 0.98 | -8.41% | 214,228 |
| Sep 9, 2025 | 0.92 | 1.08 | 0.92 | 1.07 | 1.07 | 16.30% | 294,700 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 144,746 |
| Sep 5, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 43,829 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.90 | 0.94 | 0.94 | -6.00% | 189,244 |
| Sep 3, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 125,300 |
| Sep 2, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 130,163 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 173,142 |
| Aug 28, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 113,700 |
| Aug 27, 2025 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | 0.94% | 153,000 |
| Aug 26, 2025 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 154,203 |
| Aug 25, 2025 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | 0.96% | 400,837 |
| Aug 22, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 135,856 |
| Aug 21, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 108,503 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.00 | 1.04 | 1.04 | -4.59% | 262,928 |
| Aug 19, 2025 | 1.05 | 1.18 | 1.04 | 1.09 | 1.09 | 2.83% | 446,900 |