Aditxt Inc. (ADTX)
5.13
-0.45 (-8.06%)
At close: Apr 04, 2025, 11:03 AM
Aditxt Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.90 | 5.77 | 4.86 | 5.58 | 0.58 | 11.60% | 171,407 |
| Apr 2, 2025 | 4.38 | 5.44 | 4.36 | 5.00 | 0.48 | 10.62% | 198,600 |
| Apr 1, 2025 | 4.18 | 4.91 | 4.17 | 4.52 | 0.03 | 0.67% | 160,331 |
| Mar 31, 2025 | 4.77 | 4.93 | 4.33 | 4.49 | -0.51 | -10.20% | 203,713 |
| Mar 28, 2025 | 5.89 | 5.89 | 4.89 | 5.00 | -1.17 | -18.96% | 313,601 |
| Mar 27, 2025 | 6.76 | 7.22 | 6.16 | 6.17 | -0.68 | -9.93% | 206,100 |
| Mar 26, 2025 | 6.68 | 7.69 | 6.51 | 6.85 | -0.11 | -1.58% | 364,324 |
| Mar 25, 2025 | 7.10 | 7.18 | 6.40 | 6.96 | -0.21 | -2.93% | 311,923 |
| Mar 24, 2025 | 9.02 | 9.25 | 6.71 | 7.17 | -2.46 | -25.55% | 721,348 |
| Mar 21, 2025 | 9.96 | 10.16 | 9.01 | 9.63 | -1.06 | -9.92% | 1,017,200 |
| Mar 20, 2025 | 11.68 | 12.92 | 10.35 | 10.69 | 0.66 | 6.58% | 17,196,900 |
| Mar 19, 2025 | 9.62 | 12.30 | 8.00 | 10.03 | 2.53 | 33.73% | 48,090,900 |
| Mar 18, 2025 | 5.81 | 10.04 | 5.16 | 7.50 | 3.13 | 71.62% | 91,160,700 |
| Mar 17, 2025 | 5.10 | 5.30 | 4.11 | 4.37 | -0.66 | -13.12% | 605,342 |
| Mar 14, 2025 | 8.68 | 8.73 | 5.00 | 5.03 | -3.32 | -39.76% | 960,810 |
| Mar 13, 2025 | 9.38 | 9.38 | 8.25 | 8.35 | -5.85 | -41.20% | 475,475 |
| Mar 12, 2025 | 13.58 | 14.50 | 13.28 | 14.20 | -0.80 | -5.33% | 334,588 |
| Mar 11, 2025 | 13.70 | 15.53 | 13.05 | 15.00 | 1.00 | 7.14% | 284,578 |
| Mar 10, 2025 | 13.48 | 14.80 | 12.83 | 14.00 | 1.12 | 8.70% | 226,863 |
| Mar 7, 2025 | 12.98 | 13.73 | 12.50 | 12.88 | 0.00 | 0.00% | 160,455 |
| Mar 6, 2025 | 15.33 | 15.73 | 12.75 | 12.88 | -1.97 | -13.27% | 468,290 |
| Mar 5, 2025 | 15.88 | 17.50 | 13.40 | 14.85 | 2.40 | 19.28% | 642,188 |
| Mar 4, 2025 | 12.23 | 12.88 | 10.98 | 12.45 | -0.98 | -7.30% | 220,645 |
| Mar 3, 2025 | 15.50 | 16.50 | 12.53 | 13.43 | -2.00 | -12.96% | 231,145 |
| Feb 28, 2025 | 18.25 | 18.95 | 10.68 | 15.43 | -1.90 | -10.96% | 527,205 |
| Feb 27, 2025 | 19.18 | 19.23 | 16.25 | 17.33 | -2.67 | -13.35% | 214,130 |
| Feb 26, 2025 | 17.80 | 22.05 | 17.50 | 20.00 | 1.02 | 5.37% | 391,333 |
| Feb 25, 2025 | 20.10 | 20.75 | 18.02 | 18.98 | -2.82 | -12.94% | 263,960 |
| Feb 24, 2025 | 22.20 | 22.40 | 18.75 | 21.80 | -1.08 | -4.72% | 479,295 |
| Feb 21, 2025 | 29.88 | 33.25 | 22.55 | 22.88 | -6.82 | -22.96% | 1,113,010 |
| Feb 20, 2025 | 27.50 | 34.42 | 26.33 | 29.70 | -2.45 | -7.62% | 831,295 |
| Feb 19, 2025 | 35.00 | 39.50 | 26.25 | 32.15 | 4.65 | 16.91% | 2,448,315 |
| Feb 18, 2025 | 22.03 | 29.00 | 18.48 | 27.50 | 10.00 | 57.14% | 3,800,095 |
| Feb 14, 2025 | 17.00 | 19.85 | 17.00 | 17.50 | -1.23 | -6.57% | 428,500 |
| Feb 13, 2025 | 17.40 | 20.50 | 16.35 | 18.73 | -4.07 | -17.85% | 679,568 |
| Feb 12, 2025 | 25.00 | 26.25 | 21.78 | 22.80 | -1.00 | -4.20% | 736,403 |
| Feb 11, 2025 | 24.75 | 29.85 | 23.58 | 23.80 | -2.35 | -8.99% | 753,878 |
| Feb 10, 2025 | 20.45 | 28.55 | 20.30 | 26.15 | 3.65 | 16.22% | 509,458 |
| Feb 7, 2025 | 25.75 | 25.75 | 21.28 | 22.50 | 0.00 | 0.00% | 267,625 |
| Feb 6, 2025 | 22.88 | 23.18 | 20.55 | 22.50 | -0.68 | -2.93% | 57,523 |
| Feb 5, 2025 | 25.00 | 25.00 | 22.75 | 23.18 | -0.77 | -3.22% | 31,675 |
| Feb 4, 2025 | 28.03 | 28.03 | 22.63 | 23.95 | -3.55 | -12.91% | 57,758 |
| Feb 3, 2025 | 27.38 | 30.00 | 26.53 | 27.50 | 0.70 | 2.61% | 46,663 |
| Jan 31, 2025 | 27.50 | 28.00 | 26.50 | 26.80 | -0.50 | -1.83% | 44,145 |
| Jan 30, 2025 | 27.50 | 27.88 | 27.00 | 27.30 | -0.20 | -0.73% | 32,665 |
| Jan 29, 2025 | 29.00 | 29.08 | 27.00 | 27.50 | -1.38 | -4.78% | 38,848 |
| Jan 28, 2025 | 27.73 | 30.37 | 27.58 | 28.88 | 1.53 | 5.59% | 41,830 |
| Jan 27, 2025 | 28.78 | 29.13 | 26.38 | 27.35 | -1.98 | -6.75% | 30,960 |
| Jan 24, 2025 | 27.90 | 32.50 | 27.88 | 29.33 | 1.40 | 5.01% | 96,925 |
| Jan 23, 2025 | 28.18 | 28.75 | 26.75 | 27.93 | -0.80 | -2.78% | 30,568 |