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 |
| Jan 23, 2024 | $3.95 | $4.09 | $3.86 | $4.06 | 72 973 |
| Jan 22, 2024 | $4.05 | $4.10 | $3.87 | $4.03 | 71 022 |
| Jan 19, 2024 | $4.25 | $4.29 | $3.88 | $4.00 | 165 833 |
| Jan 18, 2024 | $4.53 | $4.60 | $4.35 | $4.45 | 113 790 |
| Jan 17, 2024 | $4.86 | $4.86 | $4.50 | $4.55 | 57 853 |
| Jan 16, 2024 | $5.08 | $5.20 | $4.44 | $4.59 | 238 166 |
| Jan 12, 2024 | $5.31 | $5.47 | $5.07 | $5.18 | 190 308 |
| Jan 11, 2024 | $6.12 | $6.34 | $5.27 | $5.40 | 339 323 |
| Jan 10, 2024 | $5.37 | $6.30 | $5.23 | $6.12 | 591 921 |
| Jan 09, 2024 | $5.10 | $5.34 | $5.04 | $5.28 | 139 791 |
| Jan 08, 2024 | $5.46 | $5.54 | $4.90 | $5.16 | 465 548 |
| Jan 05, 2024 | $5.27 | $5.36 | $5.00 | $5.09 | 131 214 |
| Jan 04, 2024 | $5.23 | $5.43 | $5.05 | $5.12 | 168 762 |
| Jan 03, 2024 | $4.93 | $5.50 | $4.81 | $5.34 | 385 446 |
| Jan 02, 2024 | $5.08 | $5.65 | $4.80 | $4.80 | 716 462 |
| Dec 29, 2023 | $6.52 | $8.47 | $5.88 | $6.63 | 27 479 883 |
| Dec 28, 2023 | $4.71 | $5.49 | $4.63 | $4.82 | 562 740 |
| Dec 27, 2023 | $4.41 | $5.00 | $4.41 | $4.71 | 255 527 |
| Dec 26, 2023 | $4.49 | $4.60 | $4.43 | $4.48 | 92 712 |
| Dec 22, 2023 | $4.40 | $4.59 | $4.27 | $4.55 | 163 972 |
| Dec 21, 2023 | $4.90 | $4.90 | $4.30 | $4.44 | 194 425 |
| Dec 20, 2023 | $4.81 | $5.22 | $4.42 | $4.76 | 328 233 |
| Dec 19, 2023 | $4.51 | $4.68 | $4.33 | $4.58 | 115 158 |
| Dec 18, 2023 | $4.86 | $5.07 | $4.26 | $4.32 | 242 501 |
| Dec 15, 2023 | $5.09 | $5.30 | $4.83 | $4.98 | 244 191 |
