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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aditxt Inc (NQ: ADTX )

2.300 -0.170 (-6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.650 5.300 3.530 3.970 7,160,411 +0.47(+13.43%)
Nov 29, 2023 3.500 3.576 3.300 3.500 109,641 +0.00(+0.00%)
Nov 28, 2023 3.480 3.560 3.310 3.500 34,026 -0.05(-1.41%)
Nov 27, 2023 3.850 3.850 3.340 3.550 90,659 -0.08(-2.20%)
Nov 24, 2023 3.580 3.650 3.410 3.630 25,040 +0.22(+6.45%)
Nov 22, 2023 3.500 3.610 3.360 3.410 22,188 -0.05(-1.45%)
Nov 21, 2023 3.690 3.690 3.273 3.460 61,898 -0.11(-3.08%)
Nov 20, 2023 3.600 3.800 3.510 3.570 39,963 +0.07(+2.00%)
Nov 17, 2023 3.650 3.970 3.460 3.500 89,873 -0.44(-11.17%)
Nov 16, 2023 4.600 4.600 3.830 3.940 79,044 -0.62(-13.60%)
Nov 15, 2023 4.360 5.160 4.280 4.560 114,872 -0.27(-5.59%)
Nov 14, 2023 4.220 7.000 4.210 4.830 1,288,827 +0.66(+15.83%)
Nov 13, 2023 4.380 4.390 4.080 4.170 27,317 +0.00(+0.00%)
Nov 10, 2023 4.560 4.560 4.080 4.170 72,963 -0.19(-4.33%)
Nov 09, 2023 4.930 5.150 4.300 4.359 32,479 -0.65(-13.00%)
Nov 08, 2023 5.900 6.070 4.857 5.010 55,607 -0.94(-15.80%)
Nov 07, 2023 6.180 6.291 5.820 5.950 43,252 -0.20(-3.25%)
Nov 06, 2023 6.720 6.900 6.000 6.150 48,908 -0.38(-5.82%)
Nov 03, 2023 7.050 7.190 6.410 6.530 28,496 -0.39(-5.64%)
Nov 02, 2023 7.050 7.540 6.670 6.920 52,650 +0.01(+0.14%)
Nov 01, 2023 6.900 7.790 6.700 6.910 49,056 +0.16(+2.37%)
Oct 31, 2023 6.510 6.950 6.507 6.750 28,720 +0.16(+2.40%)
Oct 30, 2023 7.480 7.480 6.510 6.591 19,668 -0.55(-7.68%)
Oct 27, 2023 7.080 7.531 7.000 7.140 9,844 -0.06(-0.83%)
Oct 26, 2023 7.620 7.935 7.080 7.200 55,118 -0.66(-8.40%)
Oct 25, 2023 8.120 8.240 7.480 7.860 43,921 -0.22(-2.72%)
Oct 24, 2023 8.070 8.880 8.070 8.080 44,884 -0.22(-2.65%)
Oct 23, 2023 9.020 9.030 8.300 8.300 46,559 -0.75(-8.29%)
Oct 20, 2023 9.420 9.940 9.050 9.050 35,921 -0.53(-5.53%)
Oct 19, 2023 10.24 10.70 9.480 9.580 46,464 -0.62(-6.08%)
Oct 18, 2023 10.20 13.00 9.492 10.20 407,904 +0.24(+2.41%)
Oct 17, 2023 9.850 10.76 9.850 9.960 91,802 +0.15(+1.53%)
Oct 16, 2023 10.00 10.89 9.785 9.810 102,158 -0.21(-2.10%)
Oct 13, 2023 10.24 11.35 10.02 10.02 63,348 -0.35(-3.38%)
Oct 12, 2023 10.45 13.70 10.37 10.37 163,434 -0.28(-2.58%)
Oct 11, 2023 10.60 11.03 10.47 10.64 39,968 +0.23(+2.26%)
Oct 10, 2023 11.51 11.81 10.40 10.41 52,322 -1.04(-9.08%)
Oct 09, 2023 11.79 12.36 11.45 11.45 36,238 -0.70(-5.76%)
Oct 06, 2023 11.50 12.92 11.50 12.15 56,907 +0.37(+3.14%)
Oct 05, 2023 12.07 14.10 11.69 11.78 84,683 -0.41(-3.36%)
Oct 04, 2023 11.72 12.30 11.26 12.19 45,082 +0.69(+6.00%)
Oct 03, 2023 11.62 13.50 11.20 11.50 77,457 -0.44(-3.69%)
Oct 02, 2023 12.15 13.00 11.77 11.94 48,509 -0.55(-4.40%)
Sep 29, 2023 13.32 14.11 12.49 12.49 149,451 -1.10(-8.09%)
Sep 28, 2023 13.99 24.00 13.33 13.59 612,902 +0.55(+4.22%)
Sep 27, 2023 12.20 15.88 12.10 13.04 166,649 +0.01(+0.08%)
Sep 26, 2023 15.44 15.60 12.62 13.03 81,293 -2.30(-15.00%)
Sep 25, 2023 16.94 16.31 14.78 15.33 43,787 -2.76(-15.26%)
Sep 22, 2023 17.40 22.50 15.61 18.09 236,760 +0.10(+0.56%)
Sep 21, 2023 18.56 18.56 17.39 17.99 19,066 +0.02(+0.11%)
Sep 20, 2023 18.02 18.98 17.63 17.97 35,751 -0.28(-1.53%)
Sep 19, 2023 17.58 22.00 17.50 18.25 253,772 +0.06(+0.33%)
Sep 18, 2023 19.02 19.25 17.51 18.19 30,129 -1.33(-6.81%)
Sep 15, 2023 20.17 21.94 17.80 19.52 129,549 -0.94(-4.59%)
Sep 14, 2023 22.26 24.41 18.80 20.46 128,972 -2.45(-10.69%)
Sep 13, 2023 22.44 27.82 22.06 22.91 218,463 +0.02(+0.09%)
Sep 12, 2023 25.94 25.94 21.82 22.89 104,749 -2.61(-10.24%)
Sep 11, 2023 28.44 30.00 25.12 25.50 105,610 -3.00(-10.53%)
Sep 08, 2023 28.17 35.90 27.43 28.50 332,582 -0.93(-3.16%)
Sep 07, 2023 33.09 35.74 27.15 29.43 244,779 -3.52(-10.68%)
Sep 06, 2023 37.31 41.27 32.00 32.95 541,108 -3.85(-10.46%)
Sep 05, 2023 36.00 43.75 29.45 36.80 666,488 -4.56(-11.03%)
Sep 01, 2023 33.00 53.75 25.01 41.36 1,786,251 -13.64(-24.80%)
Aug 31, 2023 9.690 68.08 9.300 55.00 1,670,268 +45.20(+461.22%)
Aug 30, 2023 10.72 13.67 9.081 9.800 466,905 +1.10(+12.64%)
Aug 29, 2023 7.950 10.22 7.581 8.700 163,325 +1.08(+14.17%)
Aug 28, 2023 9.100 9.100 7.340 7.620 160,628 -1.49(-16.36%)
Aug 25, 2023 9.400 10.13 9.080 9.110 157,070 -0.75(-7.61%)
Aug 24, 2023 11.23 11.72 9.241 9.860 189,162 -0.70(-6.63%)
Aug 23, 2023 9.800 14.46 9.780 10.56 515,236 +0.55(+5.49%)
Aug 22, 2023 11.24 11.87 9.920 10.01 59,251 -1.99(-16.58%)
Aug 21, 2023 13.88 14.85 11.99 12.00 145,337 -4.90(-28.99%)
Aug 18, 2023 18.00 26.51 16.31 16.90 3,111,352 +0.92(+5.76%)
Aug 17, 2023 12.00 19.80 11.44 15.98 338,975 +3.83(+31.50%)
Aug 16, 2023 12.00 12.20 11.40 12.15 1,254 -0.05(-0.39%)
Aug 15, 2023 12.80 12.80 11.43 12.20 4,765 -0.64(-4.98%)
Aug 14, 2023 12.27 13.20 12.27 12.84 1,929 -0.28(-2.13%)
Aug 11, 2023 13.60 13.60 12.80 13.12 2,334 -0.57(-4.18%)
Aug 10, 2023 14.32 14.32 13.49 13.69 2,171 -0.79(-5.47%)
Aug 09, 2023 14.80 15.06 14.20 14.48 984 -0.32(-2.14%)
Aug 08, 2023 15.24 15.24 14.08 14.80 1,196 -0.24(-1.60%)
Aug 07, 2023 15.20 16.00 15.00 15.04 2,798 -0.52(-3.37%)
Aug 04, 2023 16.00 16.20 15.20 15.56 2,143 -0.23(-1.47%)
Aug 03, 2023 16.80 16.80 15.20 15.80 3,595 -0.04(-0.28%)
Aug 02, 2023 15.72 16.24 15.60 15.84 2,015 -0.40(-2.46%)
Aug 01, 2023 16.00 16.40 15.73 16.24 2,962 +0.34(+2.14%)
Jul 31, 2023 16.00 16.00 15.68 15.90 709 -0.10(-0.62%)
Jul 28, 2023 15.64 16.36 15.61 16.00 1,466 +0.40(+2.56%)
Jul 27, 2023 16.00 16.00 15.60 15.60 1,341 -0.21(-1.32%)
Jul 26, 2023 16.00 16.36 15.62 15.81 1,238 -0.19(-1.20%)
Jul 25, 2023 16.00 16.36 15.69 16.00 860 +0.32(+2.01%)
Jul 24, 2023 16.40 16.67 15.68 15.68 2,169 -0.62(-3.78%)
Jul 21, 2023 17.18 17.18 16.08 16.30 1,689 -0.49(-2.93%)
Jul 20, 2023 17.13 17.20 16.20 16.79 1,220 -0.34(-1.98%)
Jul 19, 2023 17.20 17.56 16.60 17.13 1,721 -0.03(-0.19%)
Jul 18, 2023 16.80 17.56 16.72 17.16 1,792 +0.17(+0.99%)
Jul 17, 2023 16.84 17.20 16.45 17.00 2,712 +0.02(+0.09%)
Jul 14, 2023 17.60 17.60 16.80 16.98 6,272 -0.62(-3.50%)
Jul 13, 2023 17.80 18.00 17.50 17.60 1,127 -0.00(-0.02%)
Jul 12, 2023 17.99 18.00 17.42 17.60 1,244 -0.39(-2.18%)
Jul 11, 2023 18.00 18.00 17.28 17.99 1,599 +0.53(+3.05%)
Jul 10, 2023 17.60 18.00 17.21 17.46 1,384 -0.40(-2.24%)
Jul 07, 2023 17.90 17.90 17.20 17.86 917 -0.05(-0.29%)
Jul 06, 2023 17.72 18.00 16.60 17.91 2,314 -0.09(-0.49%)
Jul 05, 2023 18.00 18.40 17.48 18.00 1,676 +0.00(+0.00%)
Jul 03, 2023 18.00 18.00 17.02 18.00 400 +0.00(+0.00%)
Jun 30, 2023 18.07 18.40 16.84 18.00 3,865 +0.79(+4.60%)
Jun 29, 2023 17.73 18.00 17.20 17.21 1,770 -0.59(-3.33%)
Jun 28, 2023 16.40 18.00 16.40 17.80 3,278 +0.92(+5.45%)
Jun 27, 2023 18.04 18.04 16.45 16.88 5,295 -1.53(-8.30%)
Jun 26, 2023 19.54 19.54 18.40 18.41 2,506 -1.59(-7.94%)
Jun 23, 2023 22.80 22.80 18.84 20.00 5,407 -2.54(-11.26%)
Jun 22, 2023 22.65 23.20 21.60 22.53 2,991 +0.40(+1.83%)
Jun 21, 2023 24.00 24.00 22.00 22.13 3,014 -1.47(-6.24%)
Jun 20, 2023 23.13 24.24 22.80 23.60 8,843 +0.49(+2.13%)
Jun 16, 2023 23.60 24.00 23.11 23.11 2,504 -0.53(-2.23%)
Jun 15, 2023 23.20 23.92 22.80 23.64 1,256 -1.57(-6.24%)
May 08, 2023 26.00 27.20 24.40 25.21 14,994 -1.55(-5.79%)
May 05, 2023 32.80 32.88 25.20 26.76 206,140 +0.34(+1.30%)
May 04, 2023 25.20 27.60 24.21 26.41 4,396 +2.20(+9.09%)
May 03, 2023 24.80 24.79 23.24 24.21 1,981 +0.61(+2.59%)
May 02, 2023 25.15 25.55 23.47 23.60 3,752 -1.40(-5.60%)
May 01, 2023 24.00 25.20 24.00 25.00 3,627 +1.53(+6.51%)
Apr 28, 2023 25.20 25.20 23.22 23.47 6,079 -1.81(-7.15%)
Apr 27, 2023 24.80 26.25 24.04 25.28 4,036 +0.08(+0.33%)
Apr 26, 2023 27.60 27.96 24.81 25.20 5,606 -2.59(-9.33%)
Apr 25, 2023 28.00 28.80 24.40 27.79 14,015 -1.12(-3.89%)
Apr 24, 2023 29.60 31.20 27.24 28.91 15,632 -2.69(-8.51%)
Apr 21, 2023 36.00 36.00 30.00 31.60 43,516 -8.80(-21.78%)
Apr 20, 2023 35.60 76.40 35.60 40.40 768,689 +6.00(+17.44%)
Apr 19, 2023 36.80 37.60 34.40 34.40 1,272 -3.60(-9.47%)
Apr 18, 2023 36.00 38.40 36.00 38.00 1,219 +1.36(+3.72%)
Apr 17, 2023 34.40 37.21 34.40 36.64 1,575 +1.64(+4.67%)
Apr 14, 2023 33.60 35.60 33.40 35.00 810 +1.19(+3.51%)
Apr 13, 2023 34.00 35.55 33.80 33.81 618 -0.59(-1.71%)
Apr 12, 2023 35.20 35.60 34.40 34.40 424 -1.20(-3.36%)
Apr 11, 2023 34.00 35.72 34.00 35.60 366 +0.48(+1.36%)
Apr 10, 2023 36.80 36.80 33.46 35.12 432 +0.60(+1.74%)
Apr 06, 2023 34.86 34.86 33.22 34.52 561 +0.52(+1.53%)
Apr 05, 2023 33.28 35.76 33.28 34.00 369 +0.20(+0.59%)
Apr 04, 2023 35.80 35.80 33.29 33.80 460 -2.56(-7.04%)
Apr 03, 2023 36.46 36.46 34.30 36.36 896 -0.10(-0.27%)
Mar 31, 2023 35.20 36.80 35.20 36.46 879 +0.50(+1.39%)
Mar 30, 2023 35.74 35.96 35.52 35.96 269 +0.54(+1.54%)
Mar 29, 2023 36.00 36.68 35.20 35.42 749 +0.22(+0.61%)
Mar 28, 2023 35.19 37.99 34.80 35.20 285 +0.40(+1.15%)
Mar 27, 2023 36.80 36.80 34.27 34.80 409 +0.63(+1.84%)
Mar 24, 2023 33.22 35.55 33.22 34.17 484 -1.32(-3.73%)
Mar 23, 2023 36.40 36.80 33.86 35.50 785 -0.90(-2.48%)
Mar 22, 2023 36.40 38.22 35.20 36.40 321 +0.40(+1.11%)
Mar 21, 2023 35.20 36.71 35.20 36.00 321 +0.60(+1.69%)
Mar 20, 2023 36.80 36.80 35.20 35.40 788 -0.60(-1.67%)
Mar 17, 2023 40.00 40.00 36.00 36.00 2,901 -3.60(-9.09%)
Mar 16, 2023 40.00 40.80 38.21 39.60 2,036 -0.40(-1.00%)
Mar 15, 2023 40.40 42.82 40.00 40.00 1,063 -1.20(-2.91%)
Mar 14, 2023 42.00 44.36 41.20 41.20 532 -0.80(-1.90%)
Mar 13, 2023 42.40 42.80 40.80 42.00 584 -0.60(-1.41%)
Mar 10, 2023 43.20 43.20 41.60 42.60 1,269 +0.20(+0.47%)
Mar 09, 2023 45.60 45.60 42.40 42.40 965 -2.00(-4.50%)
Mar 08, 2023 45.20 45.20 43.60 44.40 1,002 -1.60(-3.48%)
Mar 07, 2023 44.80 46.40 44.00 46.00 1,221 +0.80(+1.77%)
Mar 06, 2023 46.00 46.40 44.80 45.20 1,950 -0.40(-0.88%)
Mar 03, 2023 47.20 47.20 45.20 45.60 734 -1.60(-3.39%)
Mar 02, 2023 46.00 47.20 44.00 47.20 1,237 +1.20(+2.61%)
Mar 01, 2023 47.20 47.20 44.40 46.00 1,053 +0.80(+1.77%)
Feb 28, 2023 48.40 48.40 45.20 45.20 1,126 -2.80(-5.83%)
Feb 27, 2023 46.00 49.60 46.00 48.00 1,100 +0.80(+1.69%)
Feb 24, 2023 45.60 47.60 45.31 47.20 959 +0.00(+0.00%)
Feb 23, 2023 49.20 52.00 44.40 47.20 3,308 -0.40(-0.84%)
Feb 22, 2023 48.40 50.40 46.80 47.60 1,422 -1.20(-2.46%)
Feb 21, 2023 50.00 52.41 48.80 48.80 1,442 -1.60(-3.17%)
Feb 17, 2023 50.40 52.80 50.00 50.40 1,879 -1.20(-2.33%)
Feb 16, 2023 51.60 52.80 51.60 51.60 769 -0.40(-0.77%)
Feb 15, 2023 54.80 54.80 50.80 52.00 1,486 -2.76(-5.04%)
Feb 14, 2023 50.80 55.60 50.00 54.76 3,735 +3.96(+7.80%)
Feb 13, 2023 50.00 52.00 50.00 50.80 927 +0.40(+0.79%)
Feb 10, 2023 52.00 52.00 50.00 50.40 1,676 -2.00(-3.82%)
Feb 09, 2023 55.60 58.00 48.00 52.40 6,078 -3.20(-5.76%)
Feb 08, 2023 54.80 58.78 53.20 55.60 2,386 +0.00(+0.00%)
Feb 07, 2023 57.20 58.80 53.60 55.60 4,639 -3.20(-5.44%)
Feb 06, 2023 65.20 65.20 56.00 58.80 8,912 -1.80(-2.97%)
Feb 03, 2023 58.40 65.92 56.40 60.60 18,786 +3.00(+5.21%)
Feb 02, 2023 57.60 60.40 56.40 57.60 5,025 +2.40(+4.35%)
Feb 01, 2023 55.60 56.40 54.00 55.20 1,744 +0.80(+1.47%)
Jan 31, 2023 53.60 56.00 53.60 54.40 1,174 +0.80(+1.48%)
Jan 30, 2023 55.60 55.60 53.20 53.60 1,897 -0.80(-1.46%)
Jan 27, 2023 58.00 60.00 52.00 54.40 3,257 -4.00(-6.85%)
Jan 26, 2023 59.20 61.60 56.80 58.40 2,752 -1.80(-2.99%)
Jan 25, 2023 59.60 62.70 58.00 60.20 2,127 +1.40(+2.38%)
Jan 24, 2023 62.80 64.00 58.40 58.80 5,148 -3.20(-5.16%)
Jan 23, 2023 58.00 64.80 57.20 62.00 10,849 +3.60(+6.16%)
Jan 20, 2023 54.00 60.80 54.00 58.40 4,026 +5.20(+9.77%)
Jan 19, 2023 57.60 57.60 52.80 53.20 5,110 -2.40(-4.31%)
Jan 18, 2023 60.00 61.00 54.00 55.60 6,047 -4.40(-7.33%)
Jan 17, 2023 58.00 61.20 54.80 60.00 11,711 +4.80(+8.70%)
Jan 13, 2023 53.60 56.40 52.80 55.20 2,062 +0.00(+0.00%)
Jan 12, 2023 55.60 56.40 53.20 55.20 2,925 +1.60(+2.99%)
Jan 11, 2023 56.00 56.00 52.00 53.60 4,353 -1.20(-2.19%)
Jan 10, 2023 52.00 55.60 50.00 54.80 4,463 +3.20(+6.20%)
Jan 09, 2023 52.00 53.20 50.00 51.60 3,757 -0.70(-1.35%)
Jan 06, 2023 59.20 59.20 48.00 52.30 7,433 -6.10(-10.44%)
Jan 05, 2023 59.20 59.60 55.20 58.40 3,358 +0.00(+0.00%)
Jan 04, 2023 58.00 59.39 51.20 58.40 10,166 -4.80(-7.59%)
Jan 03, 2023 44.00 74.00 44.00 63.20 57,436 +17.02(+36.84%)
Dec 30, 2022 47.60 48.40 45.60 46.18 1,642 -1.82(-3.78%)
Dec 29, 2022 40.40 49.20 40.40 48.00 3,547 +7.20(+17.65%)
Dec 28, 2022 42.40 43.55 40.00 40.80 1,704 -1.20(-2.86%)
Dec 27, 2022 44.40 44.40 40.80 42.00 2,427 -3.20(-7.08%)
Dec 23, 2022 48.00 49.57 44.48 45.20 1,215 -2.80(-5.83%)
Dec 22, 2022 46.40 48.00 44.00 48.00 2,137 +1.60(+3.45%)
Dec 21, 2022 48.00 48.40 46.00 46.40 1,104 -0.80(-1.69%)
Dec 20, 2022 55.20 57.60 44.00 47.20 6,166 -10.80(-18.62%)
Dec 19, 2022 66.00 66.00 58.00 58.00 1,836 -4.80(-7.64%)
Dec 16, 2022 64.80 65.04 61.20 62.80 1,273 -2.40(-3.68%)
Dec 15, 2022 63.20 66.71 63.20 65.20 1,138 +1.20(+1.88%)
Dec 14, 2022 65.20 65.60 63.20 64.00 1,132 -0.80(-1.23%)
Dec 13, 2022 64.80 66.40 62.80 64.80 1,110 +0.80(+1.25%)
Dec 12, 2022 65.20 69.60 64.00 64.00 1,880 -1.60(-2.44%)
Dec 09, 2022 66.80 66.80 64.40 65.60 1,092 -1.20(-1.80%)
Dec 08, 2022 68.80 69.60 66.00 66.80 1,221 -0.80(-1.18%)
Dec 07, 2022 66.40 69.20 66.00 67.60 2,770 +0.00(+0.00%)
Dec 06, 2022 69.60 70.00 66.00 67.60 1,919 -1.60(-2.31%)
Dec 05, 2022 72.80 72.80 68.58 69.20 3,112 -2.00(-2.81%)
Dec 02, 2022 68.40 71.20 68.00 71.20 2,497 +0.40(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.