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 |
| Apr 04, 2024 | $3.06 | $3.50 | $3.00 | $3.24 | 439 602 |
| Apr 03, 2024 | $3.16 | $3.20 | $3.02 | $3.09 | 879 496 |
| Apr 02, 2024 | $5.13 | $5.45 | $3.30 | $3.37 | 15 916 362 |
| Apr 01, 2024 | $3.38 | $3.64 | $3.18 | $3.18 | 256 722 |
| Mar 28, 2024 | $3.05 | $3.49 | $3.05 | $3.40 | 187 848 |
| Mar 27, 2024 | $3.19 | $3.19 | $2.95 | $3.04 | 56 501 |
| Mar 26, 2024 | $3.14 | $3.18 | $3.10 | $3.11 | 10 740 |
| Mar 25, 2024 | $3.10 | $3.20 | $3.10 | $3.18 | 9 056 |
| Mar 22, 2024 | $3.09 | $3.24 | $3.08 | $3.14 | 18 892 |
| Mar 21, 2024 | $3.14 | $3.23 | $3.09 | $3.09 | 15 815 |
| Mar 20, 2024 | $3.15 | $3.23 | $3.06 | $3.21 | 43 582 |
| Mar 19, 2024 | $3.08 | $3.30 | $3.05 | $3.05 | 62 891 |
| Mar 18, 2024 | $3.34 | $3.37 | $3.04 | $3.12 | 61 279 |
| Mar 15, 2024 | $3.64 | $3.69 | $3.37 | $3.37 | 65 805 |
| Mar 14, 2024 | $3.77 | $3.77 | $3.54 | $3.73 | 39 335 |
| Mar 13, 2024 | $3.80 | $3.80 | $3.48 | $3.77 | 69 002 |
| Mar 12, 2024 | $3.81 | $3.82 | $3.69 | $3.69 | 46 450 |
| Mar 11, 2024 | $3.65 | $3.84 | $3.61 | $3.73 | 53 436 |
| Mar 08, 2024 | $3.90 | $4.08 | $3.63 | $3.72 | 147 155 |
| Mar 07, 2024 | $3.49 | $4.10 | $3.38 | $3.95 | 1 131 026 |
| Mar 06, 2024 | $3.49 | $3.49 | $3.40 | $3.48 | 35 429 |
| Mar 05, 2024 | $3.48 | $3.48 | $3.39 | $3.42 | 24 425 |
| Mar 04, 2024 | $3.39 | $3.49 | $3.39 | $3.49 | 15 893 |
| Mar 01, 2024 | $3.45 | $3.49 | $3.39 | $3.41 | 28 699 |
| Feb 29, 2024 | $3.52 | $3.59 | $3.40 | $3.49 | 24 449 |
