Free Trial

Aditxt (ADTX) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ADTX Stock Alerts
$2.51
-0.02 (-0.79%)
(As of 03:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Aditxt Stock Price Performance

5 Day
Performance
+6.81%
1 Month
Performance
-19.03%
3 Month
Performance
-35.81%
6 Month
Performance
-65.43%
Year-To-Date
Performance
-62.14%
1 Year
Performance
-90.04%
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

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ADTX Stock Chart for Friday, April, 26, 2024

ADTX Chart by TradingView

Aditxt Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.37$2.53
+6.75%		$2.69$2.27180,864 shs$607,000.00
04/24/2024$2.27$2.37
+4.41%		$2.41$2.2728,050 shs$569,000.00
04/23/2024$2.22$2.27
+2.25%		$2.33$2.1926,518 shs$545,000.00
04/22/2024$2.35$2.22
-5.53%		$2.40$2.1462,239 shs$533,000.00
04/19/2024$2.41$2.35
-2.49%		$2.48$2.3014,682 shs$564,000.00
04/18/2024$2.35$2.41
+2.55%		$2.55$2.2855,414 shs$578,000.00
04/17/2024$2.43$2.35
-3.29%		$2.42$2.3338,105 shs$564,000.00
04/16/2024$2.67$2.43
-8.99%		$2.59$2.3142,079 shs$583,000.00
04/15/2024$3.01$2.67
-11.30%		$3.08$2.6081,807 shs$638,000.00
04/12/2024$3.15$3.01
-4.44%		$3.21$3.0182,231 shs$722,000.00
04/11/2024$3.12$3.15
+0.96%		$3.25$3.1140,970 shs$753,000.00
04/10/2024$3.30$3.12
-5.45%		$3.23$3.0690,104 shs$749,000.00
04/09/2024$3.11$3.30
+6.11%		$3.42$3.06227,863 shs$792,000.00
04/08/2024$3.11$3.11$3.15$3.00158,274 shs$746,000.00
04/05/2024$3.24$3.11
-4.01%		$3.42$3.06224,344 shs$746,000.00
04/04/2024$3.09$3.24
+4.85%		$3.50$2.99440,408 shs$778,000.00
04/03/2024$3.37$3.09
-8.31%		$3.20$3.02885,563 shs$742,000.00
04/02/2024$3.18$3.37
+5.97%		$5.45$3.3015.93 million shs$809,000.00
04/01/2024$3.40$3.18
-6.47%		$3.64$3.18256,277 shs$760,000.00
03/29/2024$3.40$3.40$3.49$3.05367,464 shs$816,000.00
03/28/2024$3.04$3.40
+11.84%		$3.49$3.05287,875 shs$816,000.00
03/27/2024$3.10$3.04
-1.94%		$3.19$2.9556,716 shs$730,000.00
03/26/2024$3.17$3.10
-2.21%		$3.18$3.1010,854 shs$741,000.00
03/25/2024$3.14$3.17
+0.96%		$3.20$3.109,134 shs$761,000.00
03/22/2024$3.09$3.14
+1.62%		$3.24$3.0819,072 shs$754,000.00
03/21/2024$3.21$3.09
-3.74%		$3.23$3.0916,108 shs$739,000.00
03/20/2024$3.05$3.21
+5.25%		$3.24$3.0643,436 shs$770,000.00
03/19/2024$3.12$3.05
-2.24%		$3.30$3.0562,983 shs$732,000.00
03/18/2024$3.37$3.12
-7.42%		$3.37$3.0461,397 shs$749,000.00
03/15/2024$3.73$3.37
-9.65%		$3.69$3.3778,562 shs$809,000.00
03/14/2024$3.77$3.73
-1.06%		$3.77$3.5440,270 shs$895,000.00
03/13/2024$3.70$3.77
+1.89%		$3.80$3.4870,032 shs$905,000.00
03/12/2024$3.73$3.70
-0.80%		$3.82$3.6947,348 shs$888,000.00
03/11/2024$3.72$3.73
+0.27%		$3.84$3.6153,437 shs$895,000.00
03/08/2024$3.95$3.72
-5.82%		$4.08$3.63147,285 shs$893,000.00
03/07/2024$3.48$3.95
+13.51%		$4.10$3.381.13 million shs$944,000.00
03/06/2024$3.42$3.48
+1.75%		$3.49$3.4037,232 shs$835,000.00
03/05/2024$3.49$3.42
-2.01%		$3.49$3.3924,496 shs$821,000.00
03/04/2024$3.41$3.49
+2.35%		$3.49$3.3917,893 shs$838,000.00
03/01/2024$3.49$3.41
-2.29%		$3.49$3.3929,007 shs$818,000.00
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$3.45$3.49
+1.16%		$3.59$3.4024,759 shs$838,000.00
02/28/2024$3.65$3.45
-5.48%		$3.73$3.2977,995 shs$828,000.00
02/27/2024$3.47$3.65
+5.19%		$3.68$3.5028,610 shs$876,000.00
02/26/2024$3.46$3.47
+0.29%		$3.61$3.4735,811 shs$833,000.00
02/23/2024$3.68$3.46
-5.98%		$3.79$3.3873,314 shs$830,000.00
02/22/2024$3.72$3.68
-1.08%		$3.80$3.6234,620 shs$880,000.00
02/21/2024$4.00$3.72
-7.00%		$3.93$3.7245,535 shs$893,000.00
02/20/2024$3.83$4.00
+4.44%		$4.15$3.80249,879 shs$960,000.00
02/19/2024$3.83$3.83$3.85$3.6933,700 shs$919,000.00
02/16/2024$3.76$3.83
+1.86%		$3.85$3.6932,934 shs$919,000.00
02/15/2024$3.89$3.76
-3.34%		$3.90$3.6566,877 shs$902,000.00
02/14/2024$3.90$3.89
-0.26%		$4.04$3.7595,507 shs$934,000.00
02/13/2024$3.71$3.90
+5.12%		$4.15$3.57347,613 shs$936,000.00
02/12/2024$3.64$3.71
+1.92%		$3.80$3.6532,451 shs$890,000.00
02/09/2024$3.84$3.64
-5.21%		$3.85$3.6043,987 shs$874,000.00
02/08/2024$3.76$3.84
+2.13%		$3.88$3.7071,555 shs$922,000.00
02/07/2024$3.70$3.76
+1.62%		$3.79$3.6497,183 shs$884,000.00
02/06/2024$3.63$3.70
+1.93%		$3.79$3.6273,237 shs$888,000.00
02/05/2024$3.73$3.63
-2.68%		$3.81$3.5662,230 shs$871,000.00
02/02/2024$3.74$3.73
-0.27%		$3.75$3.6322,851 shs$895,000.00
02/01/2024$3.85$3.74
-2.86%		$3.85$3.7165,884 shs$898,000.00
01/31/2024$3.93$3.85
-2.04%		$3.92$3.7564,343 shs$924,000.00
01/30/2024$4.06$3.93
-3.20%		$4.34$3.90397,493 shs$943,000.00
01/29/2024$3.91$4.06
+3.84%		$4.06$3.8557,137 shs$974,000.00
01/26/2024$3.89$3.91
+0.51%		$3.98$3.8626,588 shs$938,000.00
01/25/2024$4.04$3.89
-3.71%		$4.09$3.8279,966 shs$934,000.00

Related Companies:
This page (NASDAQ:ADTX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold