Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aditxt Inc (NQ: ADTX )

0.5550 +0.0050 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2022 22504 23528 21600 22608 2 -592.00(-2.55%)
May 27, 2022 20800 23664 20800 23200 2 +1512.00(+6.97%)
May 26, 2022 22400 22400 20480 21688 1 +1048.00(+5.08%)
May 25, 2022 22400 22400 20264 20640 3 -112.00(-0.54%)
May 24, 2022 21440 22400 20088 20752 4 -856.00(-3.96%)
May 23, 2022 22680 23120 20800 21608 1 +8.00(+0.04%)
May 20, 2022 21568 24240 20520 21600 2 +0.00(+0.00%)
May 19, 2022 20800 22400 21200 21600 2 +1352.00(+6.68%)
May 18, 2022 21600 22008 20248 20248 1 -1272.00(-5.91%)
May 17, 2022 23208 25832 19296 21520 21 -2080.00(-8.81%)
May 16, 2022 23200 24928 22400 23600 2 +336.00(+1.44%)
May 13, 2022 21480 24200 21480 23264 2 +1576.00(+7.27%)
May 12, 2022 23352 24000 20040 21688 5 -2384.00(-9.90%)
May 11, 2022 25600 25600 23392 24072 2 -1176.00(-4.66%)
May 10, 2022 27408 27408 24800 25248 2 -1792.00(-6.63%)
May 09, 2022 27160 28320 25600 27040 1 -1768.00(-6.14%)
May 06, 2022 29520 29520 26704 28808 3 -696.00(-2.36%)
May 05, 2022 28000 30400 27496 29504 0 +760.00(+2.64%)
May 04, 2022 27200 28800 25808 28744 2 +2232.00(+8.42%)
May 03, 2022 26400 27192 26152 26512 0 +416.00(+1.59%)
May 02, 2022 26400 26720 25048 26096 1 +480.00(+1.87%)
Apr 29, 2022 26400 26800 25208 25616 2 -352.00(-1.36%)
Apr 28, 2022 26400 26456 24200 25968 6 -656.00(-2.46%)
Apr 27, 2022 27584 27584 26488 26624 1 -568.00(-2.09%)
Apr 26, 2022 28640 28640 27152 27192 0 -1088.00(-3.85%)
Apr 25, 2022 27312 28792 27312 28280 1 +552.00(+1.99%)
Apr 22, 2022 28224 28792 26800 27728 1 +280.00(+1.02%)
Apr 21, 2022 30000 30792 27040 27448 4 -2896.00(-9.54%)
Apr 20, 2022 30400 31040 29744 30344 1 -8.00(-0.03%)
Apr 19, 2022 28000 31040 28000 30352 3 +2192.00(+7.78%)
Apr 18, 2022 34400 34248 27200 28160 9 -3600.00(-11.34%)
Apr 14, 2022 30408 31920 29608 31760 3 +408.00(+1.30%)
Apr 13, 2022 29872 31936 29200 31352 5 +1592.00(+5.35%)
Apr 12, 2022 32000 32800 29136 29760 5 -1608.00(-5.13%)
Apr 11, 2022 32000 32400 30408 31368 2 -1432.00(-4.37%)
Apr 08, 2022 34696 34696 31200 32800 4 -1600.00(-4.65%)
Apr 07, 2022 33704 35960 30800 34400 10 +696.00(+2.07%)
Apr 06, 2022 36840 36840 33208 33704 7 -3496.00(-9.40%)
Apr 05, 2022 36000 40800 35640 37200 41 +1560.00(+4.38%)
Apr 04, 2022 36000 36800 34432 35640 3 +200.00(+0.56%)
Apr 01, 2022 36000 37200 33600 35440 14 -1080.00(-2.96%)
Mar 31, 2022 35200 37584 34400 36520 11 +2592.00(+7.64%)
Mar 30, 2022 33744 35200 32800 33928 7 +32.00(+0.09%)
Mar 29, 2022 34400 35200 32880 33896 6 -344.00(-1.00%)
Mar 28, 2022 35200 36640 34008 34240 4 -2344.00(-6.41%)
Mar 25, 2022 38480 40800 35624 36584 10 -4712.00(-11.41%)
Mar 24, 2022 38000 43600 35680 41296 75 +584.00(+1.43%)
Mar 23, 2022 35200 42400 34760 40712 34 +5192.00(+14.62%)
Mar 22, 2022 37600 37600 35200 35520 5 -1360.00(-3.69%)
Mar 21, 2022 35200 37280 34000 36880 20 +2880.00(+8.47%)
Mar 18, 2022 31200 36240 31000 34000 19 +3600.00(+11.84%)
Mar 17, 2022 29600 32000 29968 30400 4 -240.00(-0.78%)
Mar 16, 2022 28432 30800 28000 30640 6 +2160.00(+7.58%)
Mar 15, 2022 27600 29984 27600 28480 3 +888.00(+3.22%)
Mar 14, 2022 29600 30280 27432 27592 6 -2400.00(-8.00%)
Mar 11, 2022 32800 32800 29600 29992 2 -104.00(-0.35%)
Mar 10, 2022 29096 30400 28000 30096 4 +96.00(+0.32%)
Mar 09, 2022 27200 30880 27200 30000 9 +2560.00(+9.33%)
Mar 08, 2022 27200 28488 26800 27440 2 +640.00(+2.39%)
Mar 07, 2022 28800 29200 26472 26800 5 -2128.00(-7.36%)
Mar 04, 2022 31176 31200 28400 28928 2 -1312.00(-4.34%)
Mar 03, 2022 33200 33200 29768 30240 4 -2400.00(-7.35%)
Mar 02, 2022 32000 33120 30480 32640 6 +1696.00(+5.48%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.