Aditxt Inc. (ADTX)
NASDAQ: ADTX
· Real-Time Price · USD
0.93
-0.01 (-0.96%)
At close: Sep 05, 2025, 3:59 PM
0.93
-0.05%
After-hours: Sep 05, 2025, 07:55 PM EDT
ADTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 41,353 |
| 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 |
| Aug 18, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 179,000 |
| Aug 15, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 122,547 |
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 175,000 |
| 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 |