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 |
| Nov 08, 2023 | $5.90 | $6.07 | $4.86 | $5.01 | 55 308 |
| Nov 07, 2023 | $6.18 | $6.29 | $5.82 | $5.95 | 42 486 |
| Nov 06, 2023 | $6.72 | $6.90 | $6.04 | $6.15 | 48 521 |
| Nov 03, 2023 | $7.05 | $7.19 | $6.42 | $6.53 | 28 127 |
| Nov 02, 2023 | $7.05 | $7.54 | $6.67 | $6.92 | 51 163 |
| Nov 01, 2023 | $6.90 | $7.72 | $6.70 | $6.91 | 48 682 |
| Oct 31, 2023 | $6.51 | $6.95 | $6.51 | $6.75 | 28 423 |
| Oct 30, 2023 | $7.48 | $7.48 | $6.50 | $6.59 | 19 571 |
| Oct 27, 2023 | $7.08 | $7.50 | $7.00 | $7.14 | 8 920 |
| Oct 26, 2023 | $7.62 | $7.94 | $7.08 | $7.20 | 54 601 |
| Oct 25, 2023 | $8.12 | $8.24 | $7.48 | $7.86 | 43 638 |
| Oct 24, 2023 | $8.07 | $8.87 | $8.07 | $8.08 | 44 701 |
| Oct 23, 2023 | $9.02 | $9.03 | $8.30 | $8.30 | 46 019 |
| Oct 20, 2023 | $9.42 | $9.94 | $9.05 | $9.05 | 35 563 |
| Oct 19, 2023 | $10.24 | $10.70 | $9.48 | $9.58 | 45 430 |
| Oct 18, 2023 | $10.20 | $13.00 | $9.49 | $10.20 | 406 324 |
| Oct 17, 2023 | $9.85 | $10.76 | $9.61 | $9.96 | 91 441 |
| Oct 16, 2023 | $10.00 | $10.89 | $9.80 | $9.81 | 101 505 |
| Oct 13, 2023 | $10.24 | $11.35 | $10.02 | $10.02 | 63 039 |
| Oct 12, 2023 | $10.45 | $13.70 | $10.37 | $10.37 | 163 212 |
| Oct 11, 2023 | $10.60 | $11.01 | $10.47 | $10.65 | 39 617 |
| Oct 10, 2023 | $11.51 | $11.81 | $10.40 | $10.41 | 51 944 |
| Oct 09, 2023 | $11.79 | $12.29 | $11.45 | $11.45 | 36 071 |
| Oct 06, 2023 | $11.50 | $12.92 | $11.50 | $12.15 | 55 571 |
| Oct 05, 2023 | $12.07 | $14.10 | $11.70 | $11.78 | 84 284 |
