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