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 +0.0034 (+0.62%)
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 (%)
Sep 30, 2024 0.1500 0.1560 0.1020 0.1072 17,959,976 -0.06(-34.35%)
Sep 27, 2024 0.2100 0.2320 0.1622 0.1633 12,232,314 -0.06(-25.60%)
Sep 26, 2024 0.2270 0.2293 0.1980 0.2195 1,499,511 +0.00(+1.15%)
Sep 25, 2024 0.2263 0.2300 0.2116 0.2170 1,239,098 -0.01(-4.11%)
Sep 24, 2024 0.2600 0.2640 0.2194 0.2263 2,728,196 -0.04(-15.87%)
Sep 23, 2024 0.3300 0.3300 0.2574 0.2690 3,158,917 -0.11(-29.69%)
Sep 20, 2024 0.4000 0.4000 0.3700 0.3826 7,303,538 -0.02(-3.87%)
Sep 19, 2024 0.4400 0.4670 0.3902 0.3980 774,262 -0.05(-10.76%)
Sep 18, 2024 0.4399 0.4590 0.4388 0.4460 78,755 -0.00(-0.38%)
Sep 17, 2024 0.4640 0.4698 0.4196 0.4477 182,946 -0.00(-0.51%)
Sep 16, 2024 0.4620 0.4900 0.4500 0.4500 186,109 +0.00(+0.00%)
Sep 13, 2024 0.5000 0.5099 0.4400 0.4500 528,637 -0.05(-10.00%)
Sep 12, 2024 0.5000 0.5100 0.4621 0.5000 173,815 +0.01(+2.46%)
Sep 11, 2024 0.4946 0.5161 0.4742 0.4880 126,832 -0.01(-1.61%)
Sep 10, 2024 0.4800 0.5152 0.4742 0.4960 119,930 +0.02(+4.20%)
Sep 09, 2024 0.4800 0.5300 0.4600 0.4760 366,977 +0.01(+2.26%)
Sep 06, 2024 0.4400 0.4757 0.4164 0.4655 294,053 +0.03(+6.04%)
Sep 05, 2024 0.4800 0.4950 0.4345 0.4390 513,957 -0.04(-8.90%)
Sep 04, 2024 0.5368 0.5500 0.4580 0.4819 1,181,824 -0.12(-19.68%)
Sep 03, 2024 0.6400 0.6500 0.6000 0.6000 177,621 -0.04(-6.56%)
Aug 30, 2024 0.5800 0.6500 0.5800 0.6421 253,084 +0.06(+10.90%)
Aug 29, 2024 0.6377 0.7210 0.5610 0.5790 583,743 -0.05(-7.64%)
Aug 28, 2024 0.7246 0.7464 0.6000 0.6269 386,431 -0.12(-16.08%)
Aug 27, 2024 0.8100 0.8100 0.6900 0.7470 402,261 -0.05(-5.75%)
Aug 26, 2024 0.9200 0.9399 0.7336 0.7926 512,933 -0.10(-11.70%)
Aug 23, 2024 0.9407 0.9800 0.8825 0.8976 250,124 -0.05(-5.52%)
Aug 22, 2024 1.000 1.019 0.9386 0.9500 178,457 -0.04(-4.04%)
Aug 21, 2024 0.9500 1.050 0.9484 0.9900 323,889 +0.04(+4.21%)
Aug 20, 2024 1.100 1.130 0.9181 0.9500 625,824 -0.19(-16.67%)
Aug 19, 2024 1.170 1.170 1.080 1.140 458,201 -0.02(-1.72%)
Aug 16, 2024 1.140 1.160 1.100 1.160 212,976 +0.04(+3.57%)
Aug 15, 2024 1.090 1.140 1.080 1.120 363,772 +0.01(+0.90%)
Aug 14, 2024 1.120 1.140 1.090 1.110 211,208 +0.00(+0.00%)
Aug 13, 2024 1.110 1.140 1.080 1.110 283,960 +0.02(+1.83%)
Aug 12, 2024 1.140 1.140 1.060 1.090 555,196 -0.14(-11.38%)
Aug 09, 2024 1.180 1.320 1.170 1.230 1,331,427 -0.02(-1.60%)
Aug 08, 2024 1.310 1.480 1.150 1.250 4,547,856 -0.04(-3.10%)
Aug 07, 2024 1.260 2.140 1.130 1.290 105,839,872 +0.29(+29.39%)
Aug 06, 2024 0.9200 0.9980 0.9101 0.9970 116,601 +0.09(+10.04%)
Aug 05, 2024 0.9749 0.9749 0.8900 0.9060 152,450 -0.13(-12.88%)
Aug 02, 2024 1.080 1.110 1.010 1.040 111,751 -0.03(-2.80%)
Aug 01, 2024 1.190 1.200 1.060 1.070 86,193 -0.12(-10.08%)
Jul 31, 2024 1.200 1.220 1.110 1.190 135,665 +0.00(+0.00%)
Jul 30, 2024 1.320 1.350 1.160 1.190 156,551 -0.15(-11.19%)
Jul 29, 2024 1.340 1.380 1.310 1.340 114,456 -0.01(-0.74%)
Jul 26, 2024 1.430 1.440 1.310 1.350 185,532 -0.03(-2.17%)
Jul 25, 2024 1.360 1.490 1.360 1.380 203,199 -0.03(-2.13%)
Jul 24, 2024 1.480 1.500 1.390 1.410 259,773 -0.07(-4.73%)
Jul 23, 2024 1.390 1.910 1.300 1.480 1,797,485 +0.08(+5.71%)
Jul 22, 2024 1.610 1.610 1.360 1.400 386,254 -0.20(-12.50%)
Jul 19, 2024 1.660 1.740 1.550 1.600 584,957 -0.28(-14.89%)
Jul 18, 2024 2.040 2.100 1.850 1.880 1,311,888 -0.44(-18.97%)
Jul 17, 2024 2.660 2.720 1.980 2.320 30,574,588 +0.72(+45.01%)
Jul 16, 2024 1.510 1.600 1.510 1.600 31,761 +0.09(+5.95%)
Jul 15, 2024 1.620 1.620 1.450 1.510 41,281 -0.10(-6.21%)
Jul 12, 2024 1.600 1.660 1.540 1.610 24,526 +0.01(+0.63%)
Jul 11, 2024 1.670 1.670 1.532 1.600 27,643 -0.07(-4.19%)
Jul 10, 2024 1.620 1.730 1.590 1.670 66,662 -0.02(-1.18%)
Jul 09, 2024 1.530 1.840 1.470 1.690 278,731 +0.20(+13.42%)
Jul 08, 2024 1.510 1.510 1.471 1.490 10,665 +0.03(+2.05%)
Jul 05, 2024 1.500 1.520 1.450 1.460 9,161 -0.04(-2.67%)
Jul 03, 2024 1.490 1.500 1.460 1.500 8,287 +0.03(+2.39%)
Jul 02, 2024 1.590 1.590 1.450 1.465 13,302 -0.11(-7.28%)
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.