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 |
| Jul 25, 2023 | $16.01 | $16.36 | $15.69 | $16.00 | 845 |
| Jul 24, 2023 | $16.40 | $16.67 | $15.68 | $15.68 | 2 164 |
| Jul 21, 2023 | $17.17 | $17.18 | $16.08 | $16.30 | 1 646 |
| Jul 20, 2023 | $17.13 | $17.20 | $16.32 | $16.79 | 923 |
| Jul 19, 2023 | $17.12 | $17.56 | $16.60 | $17.13 | 1 720 |
| Jul 18, 2023 | $16.80 | $17.56 | $16.80 | $17.16 | 1 793 |
| Jul 17, 2023 | $16.84 | $17.20 | $16.60 | $17.00 | 2 689 |
| Jul 14, 2023 | $17.60 | $17.60 | $16.80 | $16.98 | 2 062 |
| Jul 13, 2023 | $17.80 | $18.00 | $17.50 | $17.60 | 1 075 |
| Jul 12, 2023 | $17.99 | $18.00 | $17.42 | $17.60 | 1 244 |
| Jul 11, 2023 | $18.00 | $18.00 | $17.28 | $17.99 | 1 580 |
| Jul 10, 2023 | $17.60 | $18.00 | $17.21 | $17.46 | 999 |
| Jul 07, 2023 | $17.90 | $17.90 | $17.20 | $17.86 | 913 |
| Jul 06, 2023 | $17.72 | $18.00 | $16.60 | $17.91 | 2 313 |
| Jul 05, 2023 | $18.00 | $18.40 | $17.48 | $18.00 | 1 674 |
| Jul 03, 2023 | $18.00 | $18.00 | $17.24 | $18.00 | 355 |
| Jun 30, 2023 | $18.07 | $18.40 | $16.84 | $18.00 | 3 786 |
| Jun 29, 2023 | $17.73 | $18.00 | $17.20 | $17.21 | 1 767 |
| Jun 28, 2023 | $16.40 | $18.00 | $16.40 | $17.80 | 3 185 |
| Jun 27, 2023 | $18.04 | $18.04 | $16.45 | $16.88 | 5 279 |
| Jun 26, 2023 | $19.54 | $19.54 | $18.40 | $18.41 | 2 464 |
| Jun 23, 2023 | $22.80 | $22.80 | $18.84 | $20.00 | 5 320 |
| Jun 22, 2023 | $22.65 | $23.20 | $21.60 | $22.53 | 2 949 |
| Jun 21, 2023 | $24.00 | $24.00 | $22.04 | $22.13 | 2 908 |
| Jun 20, 2023 | $23.13 | $24.24 | $22.80 | $23.60 | 8 799 |
