Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aditxt Inc (NQ: ADTX )

2.530 +0.160 (+6.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	680.00	740.00	680.00	736.60	115	+6.00(+0.82%)
Feb 25, 2022	778.00	741.00	710.00	730.60	249	-46.00(-5.92%)
Feb 24, 2022	640.20	778.00	640.00	776.60	109	+47.00(+6.44%)
Feb 23, 2022	760.00	780.00	725.00	729.60	77	-25.40(-3.36%)
Feb 22, 2022	760.00	782.00	740.00	755.00	100	+14.60(+1.97%)
Feb 18, 2022				740.40	0	-47.60(-6.04%)
Feb 17, 2022	860.00	860.00	784.00	788.00	140	-64.80(-7.60%)
Feb 16, 2022	843.40	860.00	809.00	852.80	55	+4.80(+0.57%)
Feb 15, 2022	829.60	900.00	799.00	848.00	180	+57.80(+7.31%)
Feb 14, 2022	820.00	830.00	782.00	790.20	100	-32.80(-3.99%)
Feb 11, 2022	860.00	862.60	820.00	823.00	141	-50.20(-5.75%)
Feb 10, 2022	860.00	900.00	820.00	873.20	162	-2.80(-0.32%)
Feb 09, 2022	840.00	890.00	840.00	876.00	139	+16.00(+1.86%)
Feb 08, 2022	836.40	860.00	821.60	860.00	75	+24.40(+2.92%)
Feb 07, 2022	840.00	899.60	820.00	835.60	141	-19.00(-2.22%)
Feb 04, 2022	900.00	908.00	815.80	854.60	138	+14.60(+1.74%)
Feb 03, 2022	840.00			840.00	117	-12.80(-1.50%)
Feb 02, 2022	944.80	950.00	845.00	852.80	343	-87.00(-9.26%)
Feb 01, 2022	914.80	942.00	880.00	939.80	293	+109.60(+13.20%)
Jan 28, 2022	787.60	864.00	771.20	830.20	318	+36.40(+4.59%)
Jan 27, 2022	883.00	930.00	786.20	793.80	358	-114.80(-12.63%)
Jan 26, 2022	878.00	910.00	830.00	908.60	492	-1.20(-0.13%)
Jan 25, 2022	720.00	916.40	720.00	909.80	484	+185.80(+25.66%)
Jan 24, 2022	760.00	779.80	690.20	724.00	789	-67.20(-8.49%)
Jan 21, 2022	856.20	879.80	780.00	791.20	630	-88.20(-10.03%)
Jan 20, 2022	899.00	899.80	854.20	879.40	326	+16.80(+1.95%)
Jan 19, 2022	900.00	917.80	860.00	862.60	428	-20.00(-2.27%)
Jan 18, 2022	940.00	955.60	880.00	882.60	732	-32.40(-3.54%)
Jan 14, 2022				915.00	0	+5.00(+0.55%)
Jan 13, 2022	960.00	974.00	910.00	910.00	318	-28.00(-2.99%)
Jan 12, 2022	1000	1006	930.00	938.00	407	-41.60(-4.25%)
Jan 11, 2022	940.00	992.00	920.40	979.60	430	+56.60(+6.13%)
Jan 10, 2022	940.00	940.00	906.60	923.00	392	-35.00(-3.65%)
Jan 07, 2022	973.60	999.80	950.00	958.00	351	-39.80(-3.99%)
Jan 06, 2022	1020	1010	927.00	997.80	573	+17.40(+1.77%)
Jan 05, 2022	1090	1090	967.60	980.40	906	-121.00(-10.99%)
Jan 04, 2022	1144	1144	1045	1101	551	-55.00(-4.76%)
Jan 03, 2022	1060	1179	1066	1156	558	+84.20(+7.85%)
Dec 31, 2021	1100	1160	1061	1072	704	-44.60(-3.99%)
Dec 30, 2021	1100	1190	1052	1117	1,479	-3.20(-0.29%)
Dec 29, 2021	1160	1204	1026	1120	2,790	-0.40(-0.04%)
Dec 28, 2021	1400	1416	1100	1120	4,470	-254.40(-18.50%)
Dec 27, 2021	1440	1504	1303	1375	2,813	-45.40(-3.20%)
Dec 23, 2021	1325	1490	1297	1420	12,218	+116.60(+8.94%)
Dec 22, 2021	1260	1350	1226	1304	1,057	+46.60(+3.71%)
Dec 21, 2021	1260	1296	1224	1257	591	+17.40(+1.40%)
Dec 20, 2021	1300	1334	1220	1240	766	-120.40(-8.85%)
Dec 17, 2021	1338	1420	1300	1360	1,176	+15.00(+1.12%)
Dec 16, 2021	1384	1396	1337	1345	523	-15.80(-1.16%)
Dec 15, 2021	1356	1402	1296	1361	978	+11.00(+0.81%)
Dec 14, 2021	1456	1485	1347	1350	699	-116.20(-7.93%)
Dec 13, 2021	1601	1636	1444	1466	2,009	-111.20(-7.05%)
Dec 10, 2021	1640	1646	1570	1577	402	-44.00(-2.71%)
Dec 09, 2021	1660	1680	1618	1621	622	-46.40(-2.78%)
Dec 08, 2021	1620	1700	1620	1668	529	+13.60(+0.82%)
Dec 07, 2021	1640	1660	1596	1654	817	+34.00(+2.10%)
Dec 06, 2021	1600	1646	1590	1620	369	+15.40(+0.96%)
Dec 03, 2021	1630	1650	1566	1605	971	-25.40(-1.56%)
Dec 02, 2021	1630	1678	1548	1630	1,092	-10.00(-0.61%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aditxt Inc (NQ: ADTX )

Historical Prices