Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aditxt Inc (NQ: ADTX )

3.400 +0.360 (+11.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.050 3.490 3.050 3.400 354,471 +0.36(+11.84%)
Mar 27, 2024 3.190 3.190 2.950 3.040 58,951 -0.06(-2.09%)
Mar 26, 2024 3.140 3.180 3.100 3.105 10,854 -0.07(-2.20%)
Mar 25, 2024 3.100 3.200 3.100 3.175 9,214 +0.03(+1.11%)
Mar 22, 2024 3.090 3.240 3.080 3.140 20,088 +0.05(+1.62%)
Mar 21, 2024 3.140 3.230 3.090 3.090 16,108 -0.12(-3.74%)
Mar 20, 2024 3.150 3.240 3.060 3.210 43,536 +0.16(+5.25%)
Mar 19, 2024 3.080 3.299 3.050 3.050 63,072 -0.07(-2.24%)
Mar 18, 2024 3.340 3.370 3.035 3.120 61,405 -0.25(-7.42%)
Mar 15, 2024 3.640 3.690 3.370 3.370 78,980 -0.36(-9.65%)
Mar 14, 2024 3.770 3.770 3.540 3.730 40,271 -0.04(-1.06%)
Mar 13, 2024 3.800 3.800 3.480 3.770 70,061 +0.08(+2.17%)
Mar 12, 2024 3.810 3.830 3.690 3.690 47,359 -0.04(-1.07%)
Mar 11, 2024 3.650 3.836 3.610 3.730 53,739 +0.01(+0.27%)
Mar 08, 2024 3.900 4.080 3.630 3.720 148,170 -0.23(-5.82%)
Mar 07, 2024 3.490 4.100 3.380 3.950 1,132,099 +0.47(+13.51%)
Mar 06, 2024 3.490 3.490 3.400 3.480 38,252 +0.06(+1.75%)
Mar 05, 2024 3.480 3.490 3.389 3.420 24,496 -0.07(-2.01%)
Mar 04, 2024 3.390 3.490 3.390 3.490 17,904 +0.08(+2.35%)
Mar 01, 2024 3.470 3.490 3.387 3.410 29,288 -0.08(-2.29%)
Feb 29, 2024 3.520 3.590 3.400 3.490 24,759 +0.04(+1.16%)
Feb 28, 2024 3.580 3.730 3.290 3.450 78,009 -0.20(-5.48%)
Feb 27, 2024 3.570 3.680 3.500 3.650 28,745 +0.18(+5.19%)
Feb 26, 2024 3.740 3.740 3.470 3.470 35,811 +0.01(+0.29%)
Feb 23, 2024 3.660 3.790 3.384 3.460 74,390 -0.22(-5.98%)
Feb 22, 2024 3.780 3.800 3.620 3.680 34,859 -0.04(-1.08%)
Feb 21, 2024 3.920 3.925 3.720 3.720 45,588 -0.28(-7.00%)
Feb 20, 2024 3.830 4.150 3.800 4.000 249,979 +0.17(+4.44%)
Feb 16, 2024 3.760 3.850 3.690 3.830 33,729 +0.07(+1.86%)
Feb 15, 2024 3.900 3.900 3.653 3.760 66,891 -0.13(-3.34%)
Feb 14, 2024 3.860 4.040 3.750 3.890 95,506 -0.01(-0.26%)
Feb 13, 2024 3.570 4.150 3.570 3.900 346,962 +0.19(+5.12%)
Feb 12, 2024 3.680 3.800 3.640 3.710 32,451 +0.07(+1.92%)
Feb 09, 2024 3.850 3.850 3.600 3.640 43,988 -0.20(-5.21%)
Feb 08, 2024 3.730 3.880 3.700 3.840 71,621 +0.08(+2.13%)
Feb 07, 2024 3.640 3.790 3.630 3.760 97,299 +0.06(+1.62%)
Feb 06, 2024 3.620 3.790 3.620 3.700 73,437 +0.07(+1.93%)
Feb 05, 2024 3.730 3.810 3.560 3.630 62,755 -0.10(-2.68%)
Feb 02, 2024 3.740 3.750 3.630 3.730 22,867 -0.01(-0.27%)
Feb 01, 2024 3.800 3.880 3.710 3.740 65,884 -0.11(-2.86%)
Jan 31, 2024 3.850 3.920 3.750 3.850 64,573 -0.08(-2.04%)
Jan 30, 2024 4.050 4.340 3.890 3.930 397,493 -0.13(-3.20%)
Jan 29, 2024 3.890 4.060 3.850 4.060 57,187 +0.15(+3.84%)
Jan 26, 2024 3.860 3.980 3.860 3.910 27,590 +0.02(+0.51%)
Jan 25, 2024 4.000 4.090 3.820 3.890 79,968 -0.15(-3.71%)
Jan 24, 2024 3.980 4.040 3.910 4.040 58,085 -0.02(-0.49%)
Jan 23, 2024 3.950 4.089 3.850 4.060 74,909 +0.03(+0.74%)
Jan 22, 2024 4.050 4.100 3.860 4.030 71,051 +0.03(+0.75%)
Jan 19, 2024 4.250 4.300 3.880 4.000 165,953 -0.45(-10.11%)
Jan 18, 2024 4.530 4.600 4.350 4.450 131,766 -0.10(-2.20%)
Jan 17, 2024 4.860 4.860 4.501 4.550 57,935 -0.04(-0.87%)
Jan 16, 2024 5.080 5.195 4.440 4.590 240,187 -0.59(-11.39%)
Jan 12, 2024 5.310 5.480 5.070 5.180 191,006 -0.22(-4.07%)
Jan 11, 2024 6.120 6.340 5.270 5.400 342,928 -0.72(-11.76%)
Jan 10, 2024 5.370 6.300 5.230 6.120 596,913 +0.84(+15.91%)
Jan 09, 2024 5.100 5.340 5.040 5.280 145,263 +0.12(+2.33%)
Jan 08, 2024 5.460 5.540 4.900 5.160 465,883 +0.07(+1.38%)
Jan 05, 2024 5.270 5.361 5.000 5.090 132,523 -0.03(-0.59%)
Jan 04, 2024 5.230 5.430 5.050 5.120 171,338 -0.22(-4.12%)
Jan 03, 2024 4.930 5.500 4.810 5.340 388,273 +0.54(+11.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.