Free Trial

Aditxt (ADTX) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free ADTX Stock Alerts
$2.08
+0.04 (+1.96%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Aditxt Stock Price Performance

5 Day
Performance
-9.57%
1 Month
Performance
-33.12%
3 Month
Performance
-45.83%
6 Month
Performance
-58.48%
Year-To-Date
Performance
-68.63%
1 Year
Performance
-91.75%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

ADTX Stock Chart for Wednesday, May, 8, 2024

ADTX Chart by TradingView

Aditxt Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$2.16$2.04
-5.56%		$2.21$1.9552,024 shs$490,000.00
05/06/2024$2.30$2.16
-6.09%		$2.37$2.1649,101 shs$518,000.00
05/03/2024$2.47$2.30
-6.88%		$2.40$2.2844,196 shs$552,000.00
05/02/2024$2.41$2.47
+2.49%		$2.47$2.3515,583 shs$593,000.00
05/01/2024$2.41$2.41$2.48$2.3023,404 shs$578,000.00
04/30/2024$2.47$2.41
-2.43%		$2.54$2.378,423 shs$578,000.00
04/29/2024$2.39$2.47
+3.35%		$2.55$2.3834,554 shs$590,000.00
04/26/2024$2.53$2.39
-5.53%		$2.65$2.3865,577 shs$574,000.00
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
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
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
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

Related Companies:
This page (NASDAQ:ADTX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold