NASDAQ:ADTX
ADiTx Therapeutics, Inc. Stock Price (Quote)
$2.07
-0.0300 (-1.43%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.95 | $3.42 | Thursday, 9th May 2024 ADTX stock ended at $2.07. This is 1.43% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.50% from a day low at $2.00 to a day high of $2.09. |
| 90 days | $1.95 | $5.45 | |
| 52 weeks | $1.95 | $68.08 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $23.60 | $24.00 | $23.11 | $23.11 | 2 370 |
| Jun 15, 2023 | $23.21 | $23.92 | $23.20 | $23.64 | 1 255 |
| Jun 14, 2023 | $24.00 | $24.32 | $23.20 | $23.60 | 1 476 |
| Jun 13, 2023 | $24.00 | $24.80 | $23.28 | $24.60 | 2 127 |
| Jun 12, 2023 | $24.00 | $24.00 | $23.40 | $23.99 | 755 |
| Jun 09, 2023 | $24.38 | $24.38 | $23.60 | $24.00 | 1 175 |
| Jun 08, 2023 | $24.40 | $24.80 | $23.60 | $24.00 | 943 |
| Jun 07, 2023 | $24.60 | $24.80 | $23.60 | $24.35 | 1 011 |
| Jun 06, 2023 | $25.20 | $25.20 | $23.60 | $24.00 | 1 659 |
| Jun 05, 2023 | $23.60 | $25.60 | $23.60 | $24.68 | 1 741 |
| Jun 02, 2023 | $23.28 | $24.00 | $23.20 | $23.60 | 786 |
| Jun 01, 2023 | $24.00 | $24.40 | $22.00 | $23.28 | 2 067 |
| May 31, 2023 | $24.40 | $24.40 | $23.00 | $24.40 | 1 347 |
| May 30, 2023 | $23.60 | $24.36 | $22.60 | $23.99 | 1 281 |
| May 26, 2023 | $23.60 | $24.40 | $23.20 | $23.92 | 1 137 |
| May 25, 2023 | $24.00 | $24.71 | $23.60 | $24.23 | 1 404 |
| May 24, 2023 | $23.20 | $25.37 | $22.40 | $24.40 | 3 673 |
| May 23, 2023 | $22.82 | $23.60 | $22.80 | $23.01 | 2 435 |
| May 22, 2023 | $23.60 | $23.60 | $22.60 | $23.31 | 2 321 |
| May 19, 2023 | $22.36 | $23.52 | $22.00 | $23.20 | 1 518 |
| May 18, 2023 | $23.60 | $23.60 | $22.17 | $22.40 | 1 314 |
| May 17, 2023 | $22.40 | $23.19 | $22.08 | $22.74 | 2 437 |
| May 16, 2023 | $22.82 | $23.47 | $22.00 | $22.63 | 3 188 |
| May 15, 2023 | $24.36 | $24.40 | $22.60 | $23.43 | 2 516 |
| May 12, 2023 | $25.60 | $25.60 | $23.21 | $23.60 | 3 705 |
