Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Aditxt, Inc. - Common Stock (NQ:ADTX)

0.7030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.6496	0.7999	0.6496	0.7030	337,025	+0.05(+7.99%)
Feb 06, 2026	0.6200	0.7315	0.5800	0.6510	229,227	+0.03(+4.54%)
Feb 05, 2026	0.6600	0.6731	0.6100	0.6227	100,834	-0.04(-5.65%)
Feb 04, 2026	0.7300	0.7629	0.6319	0.6600	183,269	-0.06(-8.37%)
Feb 03, 2026	0.7700	0.8250	0.7030	0.7203	107,983	-0.08(-9.66%)
Feb 02, 2026	0.7934	0.8149	0.7111	0.7973	218,189	-0.02(-2.33%)
Jan 30, 2026	0.8075	0.8373	0.7810	0.8163	142,567	-0.00(-0.48%)
Jan 29, 2026	0.9394	0.9485	0.7665	0.8202	447,058	-0.10(-10.73%)
Jan 28, 2026	0.9838	1.020	0.8701	0.9188	196,671	-0.05(-5.07%)
Jan 27, 2026	0.9200	0.9800	0.9078	0.9679	254,957	+0.06(+6.63%)
Jan 26, 2026	1.030	1.110	0.8100	0.9077	765,086	-0.26(-22.42%)
Jan 23, 2026	1.110	1.309	1.030	1.170	1,205,484	+0.00(+0.00%)
Jan 22, 2026	1.480	1.480	1.020	1.170	2,261,157	-0.29(-19.86%)
Jan 21, 2026	1.480	1.840	1.341	1.460	25,301,620	+0.28(+23.73%)
Jan 20, 2026	0.8500	1.730	0.8364	1.180	35,571,856	+0.31(+35.63%)
Jan 16, 2026	0.7700	1.100	0.7582	0.8700	4,088,524	+0.13(+17.33%)
Jan 15, 2026	0.7200	0.7598	0.7146	0.7415	159,517	+0.01(+1.58%)
Jan 14, 2026	0.7400	0.7400	0.7044	0.7300	206,069	-0.02(-2.39%)
Jan 13, 2026	0.8149	0.8150	0.7309	0.7479	266,324	-0.07(-8.21%)
Jan 12, 2026	0.7900	0.8277	0.7600	0.8148	214,788	+0.02(+3.14%)
Jan 09, 2026	0.8500	0.8675	0.7600	0.7900	298,304	-0.05(-5.49%)
Jan 08, 2026	0.8500	0.8690	0.8260	0.8359	181,746	-0.00(-0.54%)
Jan 07, 2026	0.9000	0.9000	0.8404	0.8404	213,985	-0.04(-4.77%)
Jan 06, 2026	0.9508	0.9508	0.8707	0.8825	248,116	-0.07(-7.26%)
Jan 05, 2026	0.8846	0.9683	0.8731	0.9516	289,615	+0.07(+7.57%)
Jan 02, 2026	0.8461	0.8846	0.8213	0.8846	310,012	+0.05(+6.00%)
Dec 31, 2025	0.8900	0.9149	0.8131	0.8345	314,153	-0.08(-8.48%)
Dec 30, 2025	1.030	1.030	0.8800	0.9118	545,224	-0.12(-11.48%)
Dec 29, 2025	1.100	1.110	1.000	1.030	392,489	-0.09(-8.04%)
Dec 26, 2025	1.130	1.166	1.050	1.120	325,744	-0.02(-1.75%)
Dec 24, 2025	1.210	1.260	1.120	1.140	326,673	-0.12(-9.52%)
Dec 23, 2025	1.150	1.320	1.100	1.260	634,626	+0.04(+3.28%)
Dec 22, 2025	1.100	1.330	1.100	1.220	910,784	+0.05(+4.72%)
Dec 19, 2025	1.230	1.240	1.130	1.165	603,580	-0.09(-7.54%)
Dec 18, 2025	1.510	1.550	1.230	1.260	2,299,936	-0.48(-27.59%)
Dec 17, 2025	1.990	2.200	1.540	1.740	39,805,856	+0.32(+22.54%)
Dec 16, 2025	1.460	1.590	1.350	1.420	2,531,337	-0.02(-1.39%)
Dec 15, 2025	2.200	2.240	1.300	1.440	497,052	-0.80(-35.71%)
Dec 12, 2025	2.340	2.419	2.150	2.240	207,758	-0.13(-5.49%)
Dec 11, 2025	2.480	2.620	2.270	2.370	290,199	-0.18(-7.06%)
Dec 10, 2025	3.250	3.355	2.200	2.550	1,094,189	-0.62(-19.56%)
Dec 09, 2025	3.250	3.750	3.070	3.170	869,881	-0.08(-2.46%)
Dec 08, 2025	3.070	3.445	2.650	3.250	1,097,366	+0.17(+5.52%)
Dec 05, 2025	3.140	3.480	2.920	3.080	3,860,518	+0.17(+5.84%)
Dec 04, 2025	2.800	3.015	2.650	2.910	339,534	+0.16(+5.82%)
Dec 03, 2025	2.500	2.900	2.490	2.750	701,558	+0.27(+10.89%)
Dec 02, 2025	2.670	2.689	2.360	2.480	565,291	-0.33(-11.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aditxt, Inc. - Common Stock (NQ:ADTX)

Historical Prices