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 |
| Feb 28, 2024 | $3.58 | $3.73 | $3.29 | $3.45 | 77 995 |
| Feb 27, 2024 | $3.57 | $3.68 | $3.50 | $3.65 | 28 393 |
| Feb 26, 2024 | $3.74 | $3.74 | $3.47 | $3.47 | 35 639 |
| Feb 23, 2024 | $3.66 | $3.79 | $3.38 | $3.46 | 72 487 |
| Feb 22, 2024 | $3.78 | $3.80 | $3.62 | $3.68 | 34 565 |
| Feb 21, 2024 | $3.92 | $3.93 | $3.72 | $3.72 | 45 535 |
| Feb 20, 2024 | $3.83 | $4.15 | $3.80 | $4.00 | 247 571 |
| Feb 16, 2024 | $3.76 | $3.85 | $3.69 | $3.83 | 32 255 |
| Feb 15, 2024 | $3.90 | $3.90 | $3.65 | $3.76 | 66 415 |
| Feb 14, 2024 | $3.86 | $4.04 | $3.75 | $3.89 | 95 346 |
| Feb 13, 2024 | $3.57 | $4.15 | $3.57 | $3.90 | 344 380 |
| Feb 12, 2024 | $3.68 | $3.80 | $3.65 | $3.71 | 28 140 |
| Feb 09, 2024 | $3.85 | $3.85 | $3.60 | $3.64 | 43 499 |
| Feb 08, 2024 | $3.73 | $3.86 | $3.70 | $3.84 | 71 363 |
| Feb 07, 2024 | $3.64 | $3.79 | $3.64 | $3.76 | 94 237 |
| Feb 06, 2024 | $3.62 | $3.79 | $3.62 | $3.70 | 72 664 |
| Feb 05, 2024 | $3.73 | $3.81 | $3.56 | $3.63 | 62 189 |
| Feb 02, 2024 | $3.74 | $3.75 | $3.63 | $3.73 | 22 489 |
| Feb 01, 2024 | $3.80 | $3.85 | $3.71 | $3.74 | 65 542 |
| Jan 31, 2024 | $3.85 | $3.91 | $3.75 | $3.85 | 64 134 |
| Jan 30, 2024 | $4.05 | $4.34 | $3.90 | $3.93 | 393 010 |
| Jan 29, 2024 | $3.89 | $4.06 | $3.85 | $4.06 | 56 065 |
| Jan 26, 2024 | $3.86 | $3.98 | $3.86 | $3.91 | 24 005 |
| Jan 25, 2024 | $4.00 | $4.09 | $3.82 | $3.89 | 79 639 |
| Jan 24, 2024 | $3.98 | $4.04 | $3.91 | $4.04 | 58 084 |
