Stockscreener 앱 받기
2.24
5.49%
-0.13
Aditxt Inc 주식 (ADTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.42 | $2.15 | $0.2686 | 194,050.0 | -5.49% |
| 2025-12-11 | $2.62 | $2.27 | $0.35 | 279,715.0 | -7.06% |
| 2025-12-10 | $3.35 | $2.20 | $1.15 | 1,090,232.0 | -19.56% |
| 2025-12-09 | $3.75 | $3.07 | $0.68 | 864,093.0 | -2.46% |
| 2025-12-08 | $3.44 | $2.65 | $0.7947 | 1,075,562.0 | +5.52% |
| 2025-12-05 | $3.48 | $2.92 | $0.56 | 3,750,406.0 | +6.13% |
| 2025-12-04 | $3.02 | $2.65 | $0.3649 | 312,033.0 | +5.53% |
| 2025-12-03 | $2.90 | $2.49 | $0.41 | 692,193.0 | +10.89% |
| 2025-12-02 | $2.69 | $2.36 | $0.3289 | 562,990.0 | -11.74% |
| 2025-12-01 | $3.38 | $2.66 | $0.7199 | 964,582.0 | -26.05% |
| 2025-11-28 | $4.15 | $3.49 | $0.66 | 24,956,869.0 | +21.02% |
| 2025-11-26 | $3.24 | $2.40 | $0.84 | 1,970,341.0 | +19.39% |
| 2025-11-25 | $3.35 | $2.55 | $0.80 | 288,425.0 | -26.33% |
| 2025-11-24 | $3.90 | $2.52 | $1.38 | 1,192,551.0 | +27.96% |
| 2025-11-21 | $2.87 | $2.63 | $0.2398 | 68,631.0 | -2.79% |
| 2025-11-20 | $3.46 | $2.86 | $0.60 | 150,561.0 | -17.53% |
| 2025-11-19 | $4.10 | $3.48 | $0.62 | 167,443.0 | -14.71% |
| 2025-11-18 | $4.31 | $4.01 | $0.2999 | 39,177.0 | -3.77% |
| 2025-11-17 | $4.85 | $4.23 | $0.6218 | 71,783.0 | -12.39% |
| 2025-11-14 | $5.41 | $4.51 | $0.903 | 68,640.0 | -11.20% |
Aditxt Inc 주식 (ADTX) 연도별 가격 이력
이 심층 분석에서는 Aditxt Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aditxt Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aditxt Inc 주식 (ADTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.75 | $2.15 | $1.60 | 9,979,906.0 | -41.05% |
| 2025-11 | $7.13 | $2.40 | $4.73 | 29,680,253.0 | -43.39% |
| 2025-10 | $89.27 | $5.54 | $83.73 | 4,252,057.9 | -92.10% |
| 2025-09 | $125.4 | $84.83 | $40.60 | 54,773.1 | -26.97% |
| 2025-08 | $145.2 | $91.53 | $53.67 | 56,868.6 | -5.50% |
| 2025-07 | $152.6 | $118.7 | $33.90 | 193,426.0 | -14.84% |
| 2025-06 | $247.5 | $144.6 | $102.8 | 209,727.9 | -13.51% |
| 2025-05 | $311.9 | $166.1 | $145.8 | 34,353.7 | -33.03% |
| 2025-04 | $651.8 | $230.5 | $421.3 | 101,562.5 | -50.72% |
| 2025-03 | $1,977.5 | $464.4 | $1,513.1 | 1,441,769.2 | -70.92% |
| 2025-02 | $4,463.5 | $1,206.3 | $3,257.2 | 113,303.0 | -42.44% |
| 2025-01 | $6,412.8 | $2,980.4 | $3,432.4 | 28,445.4 | -43.52% |
Aditxt Inc 주식 (ADTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10,452.5 | $5,028.5 | $5,424.0 | 2,342.7 | -47.27% |
| 2024-11 | $15,814.4 | $8,757.5 | $7,056.9 | 1,315.2 | -33.33% |
| 2024-10 | $144,640.0 | $14,266.3 | $130,373.8 | 4,713.6 | -87.06% |
| 2024-09 | $734,500.0 | $115,260.0 | $619,240.0 | 41.20 | -83.30% |
| 2024-08 | $2,418,200.0 | $633,930.0 | $1,784,270.0 | 103.8 | -46.04% |
| 2024-07 | $3,073,600.0 | $1,254,300.0 | $1,819,300.0 | 32.14 | -13.14% |
| 2024-06 | $2,271,300.0 | $1,525,500.0 | $745,800.0 | 0.6382 | -28.65% |
| 2024-05 | $2,802,400.0 | $2,169,600.0 | $632,800.0 | 0.5303 | -20.33% |
| 2024-04 | $6,158,500.0 | $2,418,200.0 | $3,740,300.0 | 16.80 | -29.12% |
| 2024-03 | $4,633,000.0 | $3,333,500.0 | $1,299,500.0 | 2.01 | -2.58% |
| 2024-02 | $4,689,500.0 | $3,717,700.0 | $971,800.0 | 1.40 | -9.35% |
| 2024-01 | $7,164,200.0 | $4,237,500.0 | $2,926,700.0 | 4.03 | -41.93% |
Aditxt Inc 주식 (ADTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10,735,000.0 | $3,729,113.0 | $7,005,887.0 | 62.16 | +67.00% |
| 2023-11 | $8,802,700.0 | $3,698,151.0 | $5,104,549.0 | 8.40 | -41.19% |
| 2023-10 | $15,933,000.0 | $7,352,797.0 | $8,580,203.0 | 1.41 | -45.96% |
| 2023-09 | $60,737,500.0 | $13,673,000.0 | $47,064,500.0 | 5.16 | -77.29% |
| 2023-08 | $76,930,400.0 | $8,294,200.0 | $68,636,200.0 | 6.06 | +245.91% |
| 2023-07 | $20,792,000.0 | $17,628,000.0 | $3,164,000.0 | 0.0257 | -11.67% |
| 2023-06 | $28,928,000.0 | $18,532,000.0 | $10,396,000.0 | 0.0476 | -26.22% |
| 2023-05 | $37,154,400.0 | $24,860,000.0 | $12,294,400.0 | 0.2563 | +3.94% |
| 2023-04 | $86,332,000.0 | $26,234,080.0 | $60,097,920.0 | 0.7675 | -35.62% |
| 2023-03 | $53,336,000.0 | $37,534,080.0 | $15,801,920.0 | 0.0194 | -19.34% |
| 2023-02 | $74,494,120.0 | $50,172,000.0 | $24,322,120.0 | 0.06 | -16.91% |
| 2023-01 | $83,620,000.0 | $49,720,000.0 | $33,900,000.0 | 0.1336 | +17.79% |
1.08%
0.91%
자본화:
|
볼륨(24시간):