Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
1.790
+0.060 (3.47%)
At close: May 12, 2025, 4:00 PM
1.809
+0.019 (1.08%)
After-hours: May 12, 2025, 7:55 PM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.76 | 1.84 | 1.74 | 1.79 | 1.79 | 3.47% | 84,238 |
| May 9, 2025 | 1.68 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 100,750 |
| May 8, 2025 | 1.84 | 1.84 | 1.51 | 1.70 | 1.70 | -7.61% | 205,037 |
| May 7, 2025 | 2.04 | 2.08 | 1.81 | 1.84 | 1.84 | -11.54% | 195,368 |
| May 6, 2025 | 2.24 | 2.45 | 1.93 | 2.08 | 2.08 | -5.45% | 877,981 |
| May 5, 2025 | 2.25 | 2.76 | 2.16 | 2.20 | 2.20 | -1.35% | 1,182,579 |
| May 2, 2025 | 2.15 | 2.27 | 2.13 | 2.23 | 2.23 | 3.72% | 106,421 |
| May 1, 2025 | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -2.71% | 74,166 |
| Apr 30, 2025 | 2.15 | 2.25 | 2.05 | 2.21 | 2.21 | 2.79% | 113,047 |
| Apr 29, 2025 | 2.25 | 2.30 | 2.10 | 2.15 | 2.15 | -6.93% | 70,169 |
| Apr 28, 2025 | 2.25 | 2.33 | 2.20 | 2.31 | 2.31 | 0.43% | 118,509 |
| Apr 25, 2025 | 2.29 | 2.34 | 2.22 | 2.30 | 2.30 | - | 101,747 |
| Apr 24, 2025 | 2.34 | 2.35 | 2.21 | 2.30 | 2.30 | -0.43% | 137,331 |
| Apr 23, 2025 | 2.35 | 2.39 | 2.24 | 2.31 | 2.31 | - | 111,567 |
| Apr 22, 2025 | 2.25 | 2.37 | 2.19 | 2.31 | 2.31 | 3.59% | 112,409 |
| Apr 21, 2025 | 2.45 | 2.45 | 2.19 | 2.23 | 2.23 | -10.80% | 316,416 |
| Apr 17, 2025 | 2.18 | 2.87 | 2.04 | 2.50 | 2.50 | 13.64% | 719,805 |
| Apr 16, 2025 | 2.40 | 2.40 | 2.11 | 2.20 | 2.20 | -8.71% | 295,547 |
| Apr 15, 2025 | 2.39 | 2.51 | 2.38 | 2.41 | 2.41 | -3.60% | 321,150 |
| Apr 14, 2025 | 2.60 | 2.85 | 2.45 | 2.50 | 2.50 | -13.19% | 4,260,795 |
| Apr 11, 2025 | 2.85 | 3.09 | 2.75 | 2.88 | 2.88 | - | 547,536 |
| Apr 10, 2025 | 2.81 | 3.50 | 2.81 | 2.88 | 2.88 | -4.00% | 418,810 |
| Apr 9, 2025 | 2.70 | 3.17 | 2.53 | 3.00 | 3.00 | -8.81% | 2,863,147 |
| Apr 8, 2025 | 3.67 | 3.79 | 3.20 | 3.29 | 3.29 | -11.56% | 112,889 |
| Apr 7, 2025 | 4.38 | 4.38 | 3.62 | 3.72 | 3.72 | -21.35% | 335,520 |
| Apr 4, 2025 | 5.47 | 5.49 | 4.58 | 4.73 | 4.73 | -15.23% | 112,469 |
| Apr 3, 2025 | 4.90 | 5.77 | 4.86 | 5.58 | 5.58 | 11.60% | 175,071 |
| Apr 2, 2025 | 4.38 | 5.44 | 4.36 | 5.00 | 5.00 | 10.62% | 198,587 |
| Apr 1, 2025 | 4.18 | 4.91 | 4.17 | 4.52 | 4.52 | 0.78% | 160,331 |
| Mar 31, 2025 | 4.77 | 4.93 | 4.33 | 4.49 | 4.49 | -10.30% | 203,713 |
| Mar 28, 2025 | 5.89 | 5.89 | 4.89 | 5.00 | 5.00 | -18.90% | 313,601 |
| Mar 27, 2025 | 6.76 | 7.22 | 6.16 | 6.17 | 6.17 | -10.00% | 206,079 |
| Mar 26, 2025 | 6.68 | 7.69 | 6.51 | 6.85 | 6.85 | -1.58% | 364,324 |
| Mar 25, 2025 | 7.10 | 7.18 | 6.40 | 6.96 | 6.96 | -2.93% | 311,923 |
| Mar 24, 2025 | 9.02 | 9.25 | 6.71 | 7.17 | 7.17 | -25.55% | 721,348 |
| Mar 21, 2025 | 9.96 | 10.16 | 9.01 | 9.63 | 9.63 | -9.92% | 1,017,155 |
| Mar 20, 2025 | 11.68 | 12.92 | 10.35 | 10.69 | 10.69 | 6.58% | 17,196,870 |
| Mar 19, 2025 | 9.62 | 12.30 | 8.00 | 10.03 | 10.03 | 33.73% | 48,090,889 |
| Mar 18, 2025 | 5.81 | 10.04 | 5.16 | 7.50 | 7.50 | 71.62% | 90,504,648 |
| Mar 17, 2025 | 5.10 | 5.30 | 4.11 | 4.37 | 4.37 | -13.03% | 563,505 |
| Mar 14, 2025 | 8.68 | 8.73 | 5.00 | 5.03 | 5.03 | -39.82% | 960,811 |
| Mar 13, 2025 | 9.38 | 9.38 | 8.25 | 8.35 | 8.35 | -41.20% | 475,474 |
| Mar 12, 2025 | 13.58 | 14.50 | 13.28 | 14.20 | 14.20 | -5.33% | 334,588 |
| Mar 11, 2025 | 13.70 | 15.53 | 13.05 | 15.00 | 15.00 | 7.14% | 284,577 |
| Mar 10, 2025 | 13.50 | 14.75 | 12.75 | 14.00 | 14.00 | 8.74% | 219,070 |
| Mar 7, 2025 | 12.98 | 13.73 | 12.50 | 12.88 | 12.88 | - | 160,456 |
| Mar 6, 2025 | 15.33 | 15.73 | 12.75 | 12.88 | 12.88 | -13.30% | 468,290 |
| Mar 5, 2025 | 15.88 | 17.50 | 13.40 | 14.85 | 14.85 | 19.28% | 642,188 |
| Mar 4, 2025 | 12.23 | 12.88 | 10.98 | 12.45 | 12.45 | -7.26% | 220,645 |
| Mar 3, 2025 | 15.50 | 16.50 | 12.53 | 13.43 | 13.43 | -12.97% | 231,144 |