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 |
| Dec 14, 2023 | $5.77 | $6.00 | $5.12 | $5.25 | 552 801 |
| Dec 13, 2023 | $5.08 | $6.38 | $4.72 | $6.29 | 1 897 067 |
| Dec 12, 2023 | $7.03 | $9.50 | $5.54 | $6.09 | 35 271 178 |
| Dec 11, 2023 | $3.44 | $3.98 | $3.44 | $3.80 | 338 097 |
| Dec 08, 2023 | $3.57 | $3.75 | $3.42 | $3.43 | 188 744 |
| Dec 07, 2023 | $3.41 | $4.10 | $3.41 | $3.71 | 516 432 |
| Dec 06, 2023 | $3.39 | $3.75 | $3.39 | $3.39 | 150 587 |
| Dec 05, 2023 | $3.81 | $3.98 | $3.46 | $3.47 | 259 221 |
| Dec 04, 2023 | $3.38 | $4.15 | $3.35 | $3.98 | 619 387 |
| Dec 01, 2023 | $3.62 | $3.94 | $3.30 | $3.40 | 529 522 |
| Nov 30, 2023 | $4.65 | $5.27 | $3.54 | $3.97 | 7 127 453 |
| Nov 29, 2023 | $3.50 | $3.58 | $3.30 | $3.50 | 91 755 |
| Nov 28, 2023 | $3.48 | $3.56 | $3.31 | $3.50 | 30 824 |
| Nov 27, 2023 | $3.85 | $3.85 | $3.34 | $3.55 | 89 496 |
| Nov 24, 2023 | $3.58 | $3.65 | $3.41 | $3.63 | 22 485 |
| Nov 22, 2023 | $3.50 | $3.61 | $3.38 | $3.41 | 21 715 |
| Nov 21, 2023 | $3.69 | $3.69 | $3.27 | $3.46 | 59 050 |
| Nov 20, 2023 | $3.60 | $3.80 | $3.51 | $3.57 | 39 632 |
| Nov 17, 2023 | $3.65 | $3.97 | $3.46 | $3.50 | 85 251 |
| Nov 16, 2023 | $4.60 | $4.60 | $3.83 | $3.94 | 75 780 |
| Nov 15, 2023 | $4.36 | $5.16 | $4.28 | $4.56 | 114 306 |
| Nov 14, 2023 | $4.22 | $7.00 | $4.21 | $4.83 | 1 283 270 |
| Nov 13, 2023 | $4.38 | $4.39 | $4.08 | $4.17 | 26 590 |
| Nov 10, 2023 | $4.56 | $4.56 | $4.09 | $4.17 | 72 466 |
| Nov 09, 2023 | $4.93 | $5.15 | $4.30 | $4.36 | 32 332 |
