U.S. markets closed

Aditxt, Inc. (ADTX)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.3700-0.0400 (-2.84%)
Al cierre: 04:00PM EDT
1.4200 +0.05 (+3.65%)
Fuera de horario: 06:09PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241.40001.45001.36001.37001.370015,500
27 jun 20241.41001.41001.37001.39001.390028,900
26 jun 20241.43501.43501.37001.39001.390032,400
25 jun 20241.43001.50001.41001.43601.436022,500
24 jun 20241.41001.48001.38101.41001.410012,900
21 jun 20241.51001.58001.35001.40001.400041,200
20 jun 20241.44001.57001.44001.48001.480079,400
18 jun 20241.56001.56001.44001.44001.440064,800
17 jun 20241.69001.69001.56001.56001.560040,300
14 jun 20241.76001.77001.56001.62001.620075,200
13 jun 20241.90001.90001.65001.78001.780064,500
12 jun 20241.92301.95001.88001.92001.920028,600
11 jun 20241.92001.98001.90001.90001.900099,400
10 jun 20241.94001.97001.91001.91001.91009,400
07 jun 20241.96001.96901.91001.93001.930022,100
06 jun 20241.99002.01001.92601.93801.938014,600
05 jun 20241.97002.01001.95002.01002.010053,100
04 jun 20241.97001.97001.91001.91001.910015,000
03 jun 20242.00002.00501.95001.99001.99008,800
31 may 20241.96002.00001.92001.92001.920020,000
30 may 20242.00002.00001.95001.95001.950012,300
29 may 20242.02002.02001.96001.99001.990015,800
28 may 20242.06002.06001.97002.01002.010026,800
24 may 20242.04002.06002.02002.03002.030012,200
23 may 20242.08002.10002.00002.07002.070016,400
22 may 20242.11002.19002.08002.11002.110026,800
21 may 20242.06002.22002.05002.08002.080043,800
20 may 20242.02502.12002.01302.09002.090019,300
17 may 20242.05402.06002.00002.01002.010018,700
16 may 20242.05002.14201.94502.01002.010048,600
15 may 20242.18002.22501.97002.05002.050024,600
14 may 20242.10002.25002.10002.20002.200054,600
13 may 20242.09802.12902.05002.06002.060021,800
10 may 20242.10002.24002.04002.07002.070032,700
09 may 20242.01002.09002.00002.07002.070016,400
08 may 20242.09002.12002.05002.10002.100013,500
07 may 20242.14002.21001.95002.04002.040052,500
06 may 20242.33002.37002.16002.16002.160049,100
03 may 20242.37002.40002.28002.30002.300044,600
02 may 20242.35002.47002.35002.47002.470015,700
01 may 20242.38002.48002.30002.41002.410024,400
30 abr 20242.37002.54002.37002.41002.41009,900
29 abr 20242.41002.54502.38002.41002.410035,200
26 abr 20242.46002.65002.38002.39002.390065,600
25 abr 20242.31002.69002.26802.53002.5300180,900
24 abr 20242.41002.41002.27002.37002.370028,100
23 abr 20242.33002.33002.18002.27002.270026,800
22 abr 20242.40002.40002.14002.22002.220062,200
19 abr 20242.48002.48002.29002.35002.350014,700
18 abr 20242.55002.55002.28002.41002.410055,400
17 abr 20242.40002.46002.33002.35002.350038,400
16 abr 20242.59002.59002.30602.43002.430042,500
15 abr 20243.00003.08002.60002.67002.670085,700
12 abr 20243.16003.21003.00003.01003.010082,500
11 abr 20243.19003.26003.11003.15003.150041,300
10 abr 20243.23003.23003.06003.12003.120090,600
09 abr 20243.06003.41803.06003.30003.3000229,500
08 abr 20243.12003.15003.00003.11003.1100158,600
05 abr 20243.34003.42003.06003.11003.1100224,400
04 abr 20243.06003.50002.99003.24003.2400443,200
03 abr 20243.16003.20003.01003.09003.0900887,500
02 abr 20245.12805.45003.30003.37003.370016,001,400
01 abr 20243.38003.64003.18003.18003.1800261,000
28 mar 20243.05203.49003.05003.40003.4000367,500
27 mar 20243.19003.19002.95003.04003.040059,000
26 mar 20243.14403.18003.10003.10503.105010,900
25 mar 20243.10003.20003.10003.17503.175010,200
22 mar 20243.09003.24003.08003.14003.140019,200
21 mar 20243.14003.23003.09003.09003.090016,100
20 mar 20243.15003.24003.06003.21003.210043,500
19 mar 20243.08003.29903.05003.05003.050063,000
18 mar 20243.34003.37003.03503.12003.120061,400
15 mar 20243.64003.69003.37003.37003.370078,600
14 mar 20243.77003.77003.54003.73003.730040,300
13 mar 20243.80003.80003.48003.77003.770070,100
12 mar 20243.81003.83003.69003.69003.690047,300
11 mar 20243.65003.83603.61003.73003.730053,700
08 mar 20243.90004.08003.63003.72003.7200147,900
07 mar 20243.49004.10003.38003.95003.95001,134,300
06 mar 20243.49003.49003.40003.48003.480038,300
05 mar 20243.48003.49003.38903.42003.420024,900
04 mar 20243.39003.49003.39003.49003.490017,900
01 mar 20243.47003.49003.38703.41003.410029,200
29 feb 20243.52003.59003.40003.49003.490025,100
28 feb 20243.58003.73003.29003.45003.450078,700
27 feb 20243.57003.68003.50003.65003.650028,700
26 feb 20243.74003.74003.47003.47003.470037,100
23 feb 20243.66003.79003.38403.46003.460074,400
22 feb 20243.78003.80003.62003.68003.680034,900
21 feb 20243.92003.92503.72003.72003.720046,100
20 feb 20243.83004.15003.80004.00004.0000250,600
16 feb 20243.76003.85003.69003.83003.830033,100
15 feb 20243.90003.90003.65303.76003.760070,000
14 feb 20243.86004.04003.75003.89003.890098,800
13 feb 20243.57004.15003.57003.90003.9000347,900
12 feb 20243.68003.80003.64003.71003.710032,500
09 feb 20243.85003.85003.60003.64003.640044,000
08 feb 20243.73003.88003.70003.84003.840072,000
07 feb 20243.64003.79003.63003.76003.760097,300
06 feb 20243.62003.79003.62003.70003.700074,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...