ADiTx Therapeutics Inc. Common Stockのデータ

ADiTx Therapeutics Inc. Common Stockの基本情報

名前 ADiTx Therapeutics Inc. Common Stock
ティッカー ADTX
United States
上場年 2020.0
セクター Health Care

ADiTx Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.4 4.41 5.27 4.51 1280300.0 4.51
2021-02-12 4.76 4.25 4.5 4.55 2618000.0 4.55
2021-02-11 5.59 4.17 4.17 5.26 16990100.0 5.26
2021-02-10 4.15 3.65 3.84 4.1 2959400.0 4.1
2021-02-09 3.87 3.42 3.52 3.77 1964100.0 3.77
2021-02-08 3.59 3.34 3.45 3.51 1017500.0 3.51
2021-02-05 3.75 3.4 3.72 3.44 1196500.0 3.44
2021-02-04 3.8 3.52 3.78 3.65 4381100.0 3.65
2021-02-03 3.52 3.18 3.22 3.34 948800.0 3.34
2021-02-02 3.4 3.04 3.26 3.21 1155900.0 3.21
2021-02-01 3.72 3.2 3.62 3.26 2135500.0 3.26
2021-01-29 3.8 3.18 3.18 3.73 2712100.0 3.73
2021-01-28 3.32 2.9 3.29 3.15 1690700.0 3.15
2021-01-27 3.6 3.12 3.38 3.36 2440100.0 3.36
2021-01-26 3.93 3.4 3.91 3.49 3115900.0 3.49
2021-01-25 3.72 3.3 3.71 3.36 2487000.0 3.36
2021-01-22 3.61 3.19 3.5 3.6 5561600.0 3.6
2021-01-21 6.73 3.08 3.1 3.8 138385100.0 3.8
2021-01-20 2.7 2.4 2.43 2.61 1270000.0 2.61
2021-01-19 2.52 2.33 2.35 2.39 763800.0 2.39
2021-01-15 2.47 2.31 2.46 2.37 772200.0 2.37
2021-01-14 2.58 2.31 2.4 2.47 1807700.0 2.47
2021-01-13 2.44 2.28 2.33 2.4 675900.0 2.4
2021-01-12 2.38 2.26 2.26 2.34 495700.0 2.34
2021-01-11 2.34 2.17 2.3 2.26 583400.0 2.26
2021-01-08 2.38 2.24 2.36 2.34 1081800.0 2.34
2021-01-07 2.41 2.16 2.17 2.35 1823000.0 2.35
2021-01-06 2.25 2.08 2.09 2.15 941300.0 2.15
2021-01-05 2.13 2.07 2.08 2.08 389400.0 2.08
2021-01-04 2.13 2.05 2.08 2.1 435300.0 2.1
2020-12-31 2.15 2.08 2.12 2.08 423200.0 2.08
2020-12-30 2.25 2.07 2.14 2.14 747400.0 2.14
2020-12-29 2.2 2.08 2.2 2.14 457500.0 2.14
2020-12-28 2.24 2.15 2.23 2.22 512600.0 2.22
2020-12-24 2.28 2.19 2.21 2.25 333500.0 2.25
2020-12-23 2.23 2.13 2.22 2.22 589200.0 2.22
2020-12-22 2.27 2.03 2.12 2.18 849000.0 2.18
2020-12-21 2.16 2.0 2.01 2.1 695700.0 2.1
2020-12-18 2.05 1.98 2.01 1.98 511100.0 1.98
2020-12-17 2.06 1.97 1.97 2.02 719200.0 2.02
2020-12-16 2.08 1.96 2.03 1.99 704000.0 1.99
2020-12-15 2.23 1.99 2.2 2.03 1154100.0 2.03
2020-12-14 2.59 2.08 2.53 2.22 2498700.0 2.22
2020-12-11 3.32 2.31 2.4 2.48 15567800.0 2.48
2020-12-10 2.39 2.0 2.04 2.39 3343500.0 2.39
2020-12-09 2.09 1.94 1.97 2.04 1273500.0 2.04
2020-12-08 2.03 1.91 1.97 1.97 499400.0 1.97
2020-12-07 2.0 1.91 2.0 1.96 335000.0 1.96
2020-12-04 1.98 1.94 1.98 1.95 262400.0 1.95
2020-12-03 2.01 1.94 1.95 1.96 289600.0 1.96
2020-12-02 1.97 1.92 1.96 1.96 230600.0 1.96
2020-12-01 2.09 1.92 2.09 1.95 587500.0 1.95
2020-11-30 2.08 1.9 1.97 2.04 919300.0 2.04
2020-11-27 1.97 1.91 1.96 1.97 276400.0 1.97
2020-11-25 1.95 1.88 1.91 1.95 515400.0 1.95
2020-11-24 1.93 1.86 1.9 1.91 554400.0 1.91
2020-11-23 1.95 1.86 1.95 1.91 888200.0 1.91
2020-11-20 2.0 1.9 2.0 1.95 1595300.0 1.95
2020-11-19 2.4 1.96 2.17 2.04 9902700.0 2.04
2020-11-18 1.98 1.9 1.91 1.93 628700.0 1.93
2020-11-17 1.93 1.88 1.91 1.89 291900.0 1.89
2020-11-16 1.98 1.91 1.96 1.95 221500.0 1.95
2020-11-13 2.0 1.89 1.94 1.97 467400.0 1.97
2020-11-12 1.96 1.89 1.92 1.92 186800.0 1.92
2020-11-11 1.96 1.89 1.91 1.91 221900.0 1.91
2020-11-10 1.94 1.86 1.93 1.91 339600.0 1.91
2020-11-09 2.05 1.89 2.02 1.89 716200.0 1.89
2020-11-06 2.06 1.94 2.06 2.0 325200.0 2.0
2020-11-05 2.1 1.97 1.97 2.08 617000.0 2.08
2020-11-04 1.99 1.89 1.97 1.94 264300.0 1.94
2020-11-03 2.01 1.93 1.95 1.95 172100.0 1.95
2020-11-02 1.99 1.91 1.93 1.92 242400.0 1.92
2020-10-30 1.99 1.88 1.99 1.92 376300.0 1.92
2020-10-29 2.02 1.92 1.95 2.0 331400.0 2.0
2020-10-28 2.06 1.86 2.05 1.97 696200.0 1.97
2020-10-27 2.17 2.05 2.13 2.11 306900.0 2.11
2020-10-26 2.23 2.04 2.22 2.15 690700.0 2.15
2020-10-23 2.27 2.13 2.25 2.21 726300.0 2.21
2020-10-22 2.3 2.08 2.12 2.28 1214400.0 2.28
2020-10-21 2.17 2.07 2.1 2.15 880500.0 2.15
2020-10-20 2.18 1.99 2.18 2.01 1244300.0 2.01
2020-10-19 2.35 2.07 2.28 2.18 2282600.0 2.18
2020-10-16 2.25 1.91 1.95 2.2 4085600.0 2.2
2020-10-15 1.95 1.9 1.93 1.95 314200.0 1.95
2020-10-14 1.98 1.9 1.95 1.95 302900.0 1.95
2020-10-13 1.95 1.84 1.91 1.94 761700.0 1.94
2020-10-12 1.96 1.89 1.96 1.92 379000.0 1.92
2020-10-09 1.95 1.89 1.93 1.9 345600.0 1.9
2020-10-08 1.97 1.9 1.97 1.93 274900.0 1.93
2020-10-07 2.0 1.77 1.95 1.97 875300.0 1.97
2020-10-06 2.08 1.92 2.06 1.99 1180000.0 1.99
2020-10-05 2.05 2.0 2.04 2.02 720600.0 2.02
2020-10-02 2.01 1.71 1.92 1.98 1336500.0 1.98
2020-10-01 2.01 1.93 1.99 1.97 569500.0 1.97
2020-09-30 2.08 1.85 1.87 1.95 2112100.0 1.95
2020-09-29 1.92 1.83 1.88 1.86 588600.0 1.86
2020-09-28 1.82 1.76 1.79 1.79 399800.0 1.79
2020-09-25 1.85 1.65 1.66 1.83 503100.0 1.83
2020-09-24 1.85 1.62 1.85 1.71 722500.0 1.71
2020-09-23 2.11 1.85 2.1 1.92 1244100.0 1.92
2020-09-22 2.16 2.04 2.05 2.11 2186600.0 2.11
2020-09-21 2.05 1.95 2.01 1.99 373400.0 1.99
2020-09-18 2.03 1.91 1.98 1.94 444200.0 1.94
2020-09-17 2.01 1.94 1.97 1.98 430900.0 1.98
2020-09-16 2.05 1.96 2.04 1.96 417700.0 1.96
2020-09-15 2.15 1.96 2.13 2.01 1036600.0 2.01
2020-09-14 2.14 1.88 1.88 2.1 1840800.0 2.1
2020-09-11 1.98 1.81 1.93 1.87 510700.0 1.87
2020-09-10 2.18 1.92 2.18 2.0 1452000.0 2.0
2020-09-09 2.44 2.12 2.12 2.14 4195000.0 2.14
2020-09-08 2.34 2.11 2.24 2.16 381800.0 2.16
2020-09-04 2.46 2.26 2.4 2.36 466300.0 2.36
2020-09-03 2.58 2.42 2.42 2.5 483700.0 2.5
2020-09-02 2.75 2.35 2.55 2.67 1719500.0 2.67
2020-09-01 3.27 2.68 3.13 3.19 635300.0 3.19
2020-08-31 3.76 3.2 3.63 3.21 428000.0 3.21
2020-08-28 3.9 3.7 3.88 3.88 139800.0 3.88
2020-08-27 3.9 3.6 3.85 3.84 218200.0 3.84
2020-08-26 4.05 3.65 3.75 3.78 297300.0 3.78
2020-08-25 3.79 3.5 3.57 3.74 190700.0 3.74
2020-08-24 4.12 3.59 4.04 3.69 463400.0 3.69
2020-08-21 4.28 3.97 4.25 4.07 329700.0 4.07
2020-08-20 4.44 4.06 4.38 4.14 393900.0 4.14
2020-08-19 4.45 4.16 4.41 4.45 287000.0 4.45
2020-08-18 4.6 4.35 4.46 4.48 303000.0 4.48
2020-08-17 4.68 4.35 4.41 4.59 310000.0 4.59
2020-08-14 4.82 4.43 4.56 4.56 382000.0 4.56
2020-08-13 4.7 4.38 4.38 4.54 239100.0 4.54
2020-08-12 4.86 4.43 4.75 4.69 340900.0 4.69
2020-08-11 6.0 4.8 6.0 5.03 624700.0 5.03
2020-08-10 6.29 5.75 5.85 5.94 652600.0 5.94
2020-08-07 6.71 5.52 6.68 5.85 2637700.0 5.85
2020-08-06 9.58 5.71 6.43 7.6 87188700.0 7.6
2020-08-05 4.06 3.82 3.98 3.93 174000.0 3.93
2020-08-04 4.18 3.9 4.18 4.08 191500.0 4.08
2020-08-03 4.11 3.72 3.94 4.09 299000.0 4.09
2020-07-31 3.98 3.62 3.94 3.76 145200.0 3.76
2020-07-30 3.82 3.41 3.67 3.8 118500.0 3.8
2020-07-29 4.12 3.6 4.12 3.83 238100.0 3.83
2020-07-28 4.59 3.87 4.59 3.99 709500.0 3.99
2020-07-27 4.74 4.04 4.29 4.6 941000.0 4.6
2020-07-24 4.31 3.85 3.99 4.01 219000.0 4.01
2020-07-23 4.26 3.8 4.16 3.8 228200.0 3.8
2020-07-22 4.45 4.14 4.37 4.25 341500.0 4.25
2020-07-21 4.35 3.84 4.1 4.32 628300.0 4.32
2020-07-20 4.2 3.46 3.56 3.97 1197400.0 3.97
2020-07-17 3.87 3.41 3.57 3.54 286900.0 3.54
2020-07-16 3.52 3.12 3.14 3.48 268400.0 3.48
2020-07-15 3.38 3.0 3.38 3.07 159300.0 3.07
2020-07-14 3.58 3.02 3.48 3.1 183400.0 3.1
2020-07-13 3.8 2.83 3.28 3.4 1374500.0 3.4
2020-07-10 3.7 3.2 3.62 3.2 176700.0 3.2
2020-07-09 3.97 3.58 3.73 3.62 107400.0 3.62
2020-07-08 4.46 3.74 3.87 3.77 174300.0 3.77
2020-07-07 4.05 3.61 3.71 3.85 59200.0 3.85
2020-07-06 4.29 3.5 4.29 3.7 102600.0 3.7
2020-07-02 4.71 4.0 4.6 4.02 152000.0 4.02
2020-07-01 5.44 4.52 5.28 4.55 218900.0 4.55
2020-06-30 7.08 5.0 5.5 5.06 1047800.0 5.06