Get the Stockscreener App
0.0915
22.98%
-0.0273
After Hours:
.09
-0.0015
-1.64%
Aditxt Inc Stock (ADTX) Price History
The historical daily chart and data for Aditxt Inc stock (ADTX), show that the latest closing stock price as of February 21, 2025, is $0.0915.
- Aditxt Inc all-time high stock price is $564.00, occurred on October 05, 2023.
- The lowest Aditxt Inc stock price recorded was $0.0654 on February 13, 2025. Since then, Aditxt Inc's stock price has risen over 39.91% to $0.0915 now.
- The 52-week high stock price for ADTX is $218.00, representing a 238.15K% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for ADTX is $0.0654, indicating a -28.52% decrease from the current share price, occurred on February 13, 2025.
- The closing price of Aditxt Inc (ADTX) stock in the beginning of 2024 was $28.91. The stock closed the year at $1.1546, a loss of over -96.01% for the year.
The table below shows more information about ADTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $0.133 | $0.0902 | $0.0428 | 271,159,924.0 | -22.98% |
| Feb 20, 2025 | $0.1377 | $0.1053 | $0.0324 | 203,388,721.0 | -7.62% |
| Feb 19, 2025 | $0.158 | $0.105 | $0.053 | 596,680,839.0 | +16.91% |
| Feb 18, 2025 | $0.116 | $0.0739 | $0.0421 | 863,302,209.0 | +57.14% |
| Feb 14, 2025 | $0.0794 | $0.068 | $0.0114 | 89,000,899.0 | -6.54% |
| Feb 13, 2025 | $0.082 | $0.0654 | $0.0166 | 161,442,827.0 | -17.87% |
| Feb 12, 2025 | $0.105 | $0.0871 | $0.0179 | 166,952,631.0 | -4.20% |
| Feb 11, 2025 | $0.1194 | $0.0943 | $0.0251 | 167,545,007.0 | -8.99% |
| Feb 10, 2025 | $0.1142 | $0.0812 | $0.033 | 117,927,323.0 | +16.22% |
| Feb 07, 2025 | $0.103 | $0.0851 | $0.0179 | 62,780,335.0 | +0.00% |
| Feb 06, 2025 | $0.0927 | $0.0822 | $0.0105 | 13,375,250.0 | -2.91% |
| Feb 05, 2025 | $0.10 | $0.091 | $0.009 | 7,413,206.0 | -3.24% |
| Feb 04, 2025 | $0.1121 | $0.0905 | $0.0216 | 13,413,692.0 | -12.91% |
| Feb 03, 2025 | $0.12 | $0.1061 | $0.0139 | 11,332,612.0 | +2.61% |
| Jan 31, 2025 | $0.112 | $0.106 | $0.006 | 9,665,691.0 | -1.83% |
| Jan 30, 2025 | $0.1115 | $0.108 | $0.0035 | 7,583,938.0 | -0.73% |
| Jan 29, 2025 | $0.1163 | $0.108 | $0.0083 | 9,400,777.0 | -4.76% |
| Jan 28, 2025 | $0.1215 | $0.1103 | $0.0112 | 10,127,511.0 | +5.58% |
| Jan 27, 2025 | $0.1165 | $0.1055 | $0.011 | 7,520,786.0 | -6.73% |
| Jan 24, 2025 | $0.13 | $0.1115 | $0.0185 | 23,985,074.0 | +5.01% |
| Jan 23, 2025 | $0.115 | $0.107 | $0.008 | 7,342,409.0 | -2.79% |
Aditxt Inc Stock (ADTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aditxt Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aditxt Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aditxt Inc Stock (ADTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.158 | $0.0654 | $0.0926 | 3,016,875,399.0 | -14.65% |
| Jan, 2025 | $0.227 | $0.1055 | $0.1215 | 803,581,268.0 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.37 | $0.178 | $0.192 | 66,181,864.0 | -47.27% |
| Nov, 2024 | $0.5598 | $0.31 | $0.2498 | 37,153,642.0 | -33.33% |
| Oct, 2024 | $5.12 | $0.505 | $4.62 | 133,158,069.2 | -87.06% |
| Sep, 2024 | $26.00 | $4.08 | $21.92 | 1,163,910.2 | -83.30% |
| Aug, 2024 | $85.60 | $22.44 | $63.16 | 2,931,718.0 | -46.04% |
| Jul, 2024 | $108.8 | $44.40 | $64.40 | 907,903.6 | -13.14% |
| Jun, 2024 | $80.40 | $54.00 | $26.40 | 18,030.1 | -28.65% |
| May, 2024 | $99.20 | $76.80 | $22.40 | 14,979.8 | -20.33% |
| Apr, 2024 | $218.0 | $85.60 | $132.4 | 474,545.6 | -29.12% |
| Mar, 2024 | $164.0 | $118.0 | $46.00 | 56,669.3 | -2.58% |
| Feb, 2024 | $166.0 | $131.6 | $34.40 | 39,612.3 | -9.35% |
| Jan, 2024 | $253.6 | $150.0 | $103.6 | 113,811.1 | -41.93% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $380.0 | $132.0 | $248.0 | 1,755,928.6 | +67.00% |
| Nov, 2023 | $311.6 | $130.9 | $180.7 | 237,208.9 | -41.19% |
| Oct, 2023 | $564.0 | $260.3 | $303.7 | 39,819.7 | -45.96% |
| Sep, 2023 | $2,150.0 | $484.0 | $1,666.0 | 145,904.5 | -77.29% |
| Aug, 2023 | $2,723.2 | $293.6 | $2,429.6 | 171,080.4 | +245.91% |
| Jul, 2023 | $736.0 | $624.0 | $112.0 | 725.1 | -11.67% |
| Jun, 2023 | $1,024.0 | $656.0 | $368.0 | 1,345.2 | -26.22% |
| May, 2023 | $1,315.2 | $880.0 | $435.2 | 7,241.9 | +3.94% |
| Apr, 2023 | $3,056.0 | $928.6 | $2,127.4 | 21,680.6 | -35.62% |
| Mar, 2023 | $1,888.0 | $1,328.6 | $559.4 | 549.4 | -19.34% |
| Feb, 2023 | $2,637.0 | $1,776.0 | $861.0 | 1,695.5 | -16.91% |
| Jan, 2023 | $2,960.0 | $1,760.0 | $1,200.0 | 3,774.4 | +17.79% |
0.27%
3.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):