Aditxt Inc. (ADTX)
NASDAQ: ADTX
· Real-Time Price · USD
0.73
-0.03 (-3.95%)
At close: Oct 03, 2025, 3:59 PM
0.74
1.85%
After-hours: Oct 03, 2025, 07:56 PM EDT
ADTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 293,590 |
| Oct 2, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 1.33% | 311,400 |
| Oct 1, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | 0.00% | 262,100 |
| Sep 30, 2025 | 0.82 | 0.83 | 0.75 | 0.75 | 0.75 | -8.54% | 324,500 |
| Sep 29, 2025 | 0.87 | 0.89 | 0.82 | 0.82 | 0.82 | -2.38% | 481,300 |
| Sep 26, 2025 | 0.87 | 0.93 | 0.82 | 0.84 | 0.84 | -1.18% | 400,931 |
| Sep 25, 2025 | 0.99 | 1.08 | 0.85 | 0.85 | 0.85 | -14.14% | 2,204,900 |
| Sep 24, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 212,900 |
| Sep 23, 2025 | 1.02 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 341,348 |
| Sep 22, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 6.19% | 111,911 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 122,514 |
| Sep 18, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 0.00% | 126,100 |
| Sep 17, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 87,100 |
| Sep 16, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 5.05% | 148,800 |
| Sep 15, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 137,100 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 174,307 |
| Sep 11, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 9.18% | 306,510 |
| Sep 10, 2025 | 1.06 | 1.11 | 0.98 | 0.98 | 0.98 | -8.41% | 214,228 |
| Sep 9, 2025 | 0.92 | 1.08 | 0.92 | 1.07 | 1.07 | 16.30% | 294,700 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 144,746 |
Page 1 of 67