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 |
| Oct 04, 2023 | $11.72 | $12.30 | $11.26 | $12.19 | 42 572 |
| Oct 03, 2023 | $11.62 | $13.50 | $11.20 | $11.50 | 74 246 |
| Oct 02, 2023 | $12.15 | $13.00 | $11.82 | $11.94 | 48 191 |
| Sep 29, 2023 | $13.32 | $14.11 | $12.49 | $12.49 | 148 467 |
| Sep 28, 2023 | $13.99 | $24.00 | $13.33 | $13.59 | 608 218 |
| Sep 27, 2023 | $12.20 | $15.88 | $12.10 | $13.04 | 163 389 |
| Sep 26, 2023 | $15.44 | $15.60 | $12.62 | $13.03 | 77 147 |
| Sep 25, 2023 | $16.94 | $17.35 | $14.78 | $15.33 | 43 630 |
| Sep 22, 2023 | $17.40 | $22.50 | $15.61 | $18.09 | 236 184 |
| Sep 21, 2023 | $18.56 | $18.56 | $17.39 | $17.99 | 18 335 |
| Sep 20, 2023 | $18.02 | $18.98 | $17.63 | $17.97 | 35 322 |
| Sep 19, 2023 | $17.58 | $22.00 | $17.50 | $18.25 | 253 581 |
| Sep 18, 2023 | $19.02 | $19.02 | $17.51 | $18.19 | 29 000 |
| Sep 15, 2023 | $20.17 | $21.94 | $17.80 | $19.52 | 128 168 |
| Sep 14, 2023 | $22.26 | $24.41 | $18.80 | $20.46 | 128 071 |
| Sep 13, 2023 | $22.44 | $27.82 | $22.06 | $22.91 | 218 174 |
| Sep 12, 2023 | $25.94 | $25.94 | $21.82 | $22.89 | 104 407 |
| Sep 11, 2023 | $28.44 | $30.00 | $25.12 | $25.50 | 102 495 |
| Sep 08, 2023 | $28.17 | $35.90 | $27.45 | $28.50 | 330 634 |
| Sep 07, 2023 | $33.09 | $35.73 | $27.15 | $29.43 | 243 542 |
| Sep 06, 2023 | $37.31 | $41.28 | $32.00 | $32.95 | 534 891 |
| Sep 05, 2023 | $36.00 | $43.48 | $29.45 | $36.80 | 656 537 |
| Sep 01, 2023 | $33.00 | $53.50 | $25.01 | $41.36 | 1 728 584 |
| Aug 31, 2023 | $9.69 | $68.08 | $9.30 | $55.00 | 1 423 272 |
| Aug 30, 2023 | $10.72 | $13.66 | $9.08 | $9.80 | 461 232 |
