Free Trial

Aditxt (ADTX) Stock Chart & Stock Price History

Aditxt logo
$1.82 +0.08 (+4.60%)
Closing price 04:00 PM Eastern
Extended Trading
$1.82 -0.01 (-0.27%)
As of 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Aditxt Stock Price Performance

The Aditxt (ADTX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.99%, with a year-to-date return of -96.16%. In the past month, the stock has decreased 21.21%, reflecting recent market activity.

As of the latest close, Aditxt traded at $1.74 with a market cap of $99,000.00 and volume of 50,677 shares.

Receive ADTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aditxt and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+9.64%
1 Month
Performance
-21.21%
3 Month
Performance
-92.04%
Year-To-Date
Performance
-96.16%
1 Year
Performance
-99.99%

ADTX Stock Chart for Thursday, May, 22, 2025

Aditxt Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.74$1.82
+4.60%
$1.82$1.7330,584 shs$104,000.00
05/21/2025$1.82$1.74
-4.40%
$1.83$1.7250,677 shs$99,000.00
05/20/2025$1.75$1.82
+4.00%
$1.82$1.65168,402 shs$104,000.00
05/19/2025$1.66$1.75
+5.42%
$1.78$1.68110,748 shs$100,000.00
05/16/2025$1.61$1.66
+3.11%
$1.73$1.6267,094 shs$95,000.00
05/15/2025$1.66$1.61
-3.01%
$1.68$1.5846,151 shs$92,000.00
05/14/2025$1.63$1.66
+1.84%
$1.68$1.5784,640 shs$95,000.00
05/13/2025$1.79$1.63
-8.94%
$1.85$1.61189,033 shs$93,000.00
05/12/2025$1.73$1.79
+3.50%
$1.84$1.7489,431 shs$102,000.00
05/09/2025$1.70$1.73
+1.80%
$1.78$1.6699,498 shs$99,000.00
05/08/2025$1.84$1.70
-7.66%
$1.84$1.51202,022 shs$97,000.00
05/07/2025$2.08$1.84
-11.54%
$2.08$1.81193,161 shs$105,000.00
05/06/2025$2.20$2.08
-5.45%
$2.45$1.93876,216 shs$119,000.00
05/05/2025$2.23$2.20
-1.35%
$2.76$2.161.18 million shs$125,000.00
05/02/2025$2.15$2.23
+3.72%
$2.27$2.13104,484 shs$127,000.00
05/01/2025$2.21$2.15
-2.71%
$2.23$2.1473,811 shs$123,000.00
04/30/2025$2.15$2.21
+2.79%
$2.25$2.05112,489 shs$126,000.00
04/29/2025$2.31$2.15
-6.93%
$2.30$2.1069,948 shs$123,000.00
04/28/2025$2.30$2.31
+0.43%
$2.33$2.20118,382 shs$132,000.00
04/25/2025$2.30$2.30$2.34$2.2291,095 shs$131,000.00
04/24/2025$2.31$2.30
-0.43%
$2.35$2.21134,591 shs$131,000.00
04/23/2025$2.31$2.31$2.39$2.24110,803 shs$132,000.00
04/22/2025$2.23$2.31
+3.59%
$2.37$2.19108,634 shs$132,000.00
04/21/2025$2.50$2.23
-10.80%
$2.45$2.19315,036 shs$127,000.00

This page (NASDAQ:ADTX) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners