The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, ADTX:
04 Sep 2025
LAST:
0.9390
CHANGE:
0.06
OPEN:
1.0200
HIGH:
1.0200
ASK:
0.0000
VOLUME:
189.2K
CHG(%):
5.65
PREV:
0.9952
LOW:
0.9000
BID:
0.0000
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
1.0200
1.0200
0.9000
0.9390
189.2K
03 Sep 25
1.0400
1.0400
0.9900
0.9952
125.2K
02 Sep 25
1.0300
1.0600
1.0200
1.0400
130.1K
29 Aug 25
1.0500
1.0600
1.0100
1.0300
173.1K
28 Aug 25
1.0700
1.0951
1.0300
1.0500
113.6K
27 Aug 25
1.0700
1.1300
1.0600
1.0700
153K
26 Aug 25
1.0600
1.0925
1.0338
1.0600
154.2K
25 Aug 25
1.0700
1.1100
1.0301
1.0500
400.8K
22 Aug 25
1.0200
1.0700
1.0100
1.0400
135.8K
21 Aug 25
1.0200
1.0300
0.9801
1.0300
108.5K
COMPANY PROFILE
Name:
About:
Aditxt, Inc., a commercial-stage company, discovers and develops products in the areas of immune health, precision health, population health, women's health, and neurologic health. The company develops AditxtScore that enable individuals to understand, manage, and monitor their immune profiles in order to be informed about attacks on or by their immune system; and Apoptotic DNA Immunotherapy, a nucleic acid-based technology that utilizes an approach that mimics the way the body naturally induces tolerance to its tissues. It also develops ADI-100 for skin grafting, psoriasis, type 1 diabetes, and multiple sclerosis. Aditxt, Inc. has a license agreement with Loma Linda University and Leland Stanford Junior University. The company was formerly known as ADiTx Therapeutics, Inc. and changed its name to Aditxt, Inc. in July 2021. Aditxt, Inc. was incorporated in 2017 and is headquartered in Mountain View, California.
Sector:
Healthcare
Industry:
Biotechnology
Address:
2569 Wyandotte Street, Mountain View, CA, United States, 94043
Website:
https://www.aditxt.com
CUSIP:
007025109
CIK:
0001726711
ISIN:
US0070251097
FIGI:
BBG00RDV1WS5
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
0.00
Price to Book:
0.42
Price to Sales:
448.31
Shares:
2.43M
Market Cap:
2.28M
TECHNICAL INDICATORS
MA5:
1.01
MA10:
1.03
MA20:
1.06
MA50:
1.14
MA100:
1.46
MA200:
1.39
RSI14:
36.25
WPR14:
-100.00
MTM14:
-0.08
ROC14:
-0.08
ATR:
0.08
Week High:
1.10
Week Low:
0.90
Month High:
1.29
Month Low:
0.81
Year High:
12.92
Year Low:
0.02
Volatility:
93.90
RECENT SPLITS
Date
Ratio
17 Mar 2025
1-250
02 Oct 2024
1-40
18 Aug 2023
1-40
14 Sep 2022
1-50
12 Sep 2022
1-50