Aditxt Inc. (ADTX)
NASDAQ: ADTX
· Real-Time Price · USD
1.01
-0.02 (-1.94%)
At close: Aug 15, 2025, 2:37 PM
ADTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 172,485 |
| Aug 13, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 159,543 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -8.85% | 457,314 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.07 | 1.13 | 1.13 | -5.04% | 670,500 |
| Aug 8, 2025 | 1.22 | 1.24 | 1.13 | 1.19 | 1.19 | -2.46% | 240,102 |
| Aug 7, 2025 | 1.18 | 1.29 | 1.09 | 1.22 | 1.22 | 11.93% | 1,059,900 |
| Aug 6, 2025 | 0.89 | 1.12 | 0.83 | 1.09 | 1.09 | 21.11% | 791,708 |
| Aug 5, 2025 | 0.98 | 0.99 | 0.81 | 0.90 | 0.90 | -9.09% | 408,501 |
| Aug 4, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -3.88% | 238,300 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 219,537 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 151,500 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 304,300 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -5.74% | 293,726 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 288,500 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.17 | 1.19 | 1.19 | -5.56% | 327,800 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.23 | 1.26 | 1.26 | 2.44% | 1,531,847 |
| Jul 23, 2025 | 1.23 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 505,748 |
| Jul 22, 2025 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 363,817 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | 1.72% | 373,249 |
| Jul 18, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -4.13% | 406,823 |