Stockscreener 앱 받기
1.19
2.46%
-0.03
시장 영업 전:
1.20
0.01
+0.84%
Aditxt Inc 주식 (ADTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.24 | $1.13 | $0.1101 | 230,807.0 | -2.46% |
| 2025-08-07 | $1.28 | $1.09 | $0.195 | 1,048,280.0 | +11.93% |
| 2025-08-06 | $1.12 | $0.8314 | $0.2886 | 669,497.0 | +21.33% |
| 2025-08-05 | $0.99 | $0.81 | $0.18 | 397,936.0 | -9.02% |
| 2025-08-04 | $1.03 | $0.964 | $0.066 | 233,017.0 | -4.13% |
| 2025-08-01 | $1.08 | $1.02 | $0.06 | 209,676.0 | -5.50% |
| 2025-07-31 | $1.10 | $1.05 | $0.05 | 141,425.0 | -0.91% |
| 2025-07-30 | $1.18 | $1.08 | $0.10 | 293,159.0 | -4.35% |
| 2025-07-29 | $1.23 | $1.13 | $0.10 | 288,315.0 | -5.74% |
| 2025-07-28 | $1.25 | $1.16 | $0.09 | 285,731.0 | +2.52% |
| 2025-07-25 | $1.27 | $1.17 | $0.10 | 318,915.0 | -5.56% |
| 2025-07-24 | $1.31 | $1.23 | $0.08 | 1,510,643.0 | +2.44% |
| 2025-07-23 | $1.27 | $1.21 | $0.06 | 144,351.0 | -0.81% |
| 2025-07-22 | $1.25 | $1.17 | $0.08 | 355,128.0 | +5.08% |
| 2025-07-21 | $1.22 | $1.17 | $0.0499 | 356,252.0 | +1.72% |
| 2025-07-18 | $1.24 | $1.16 | $0.08 | 401,676.0 | -4.13% |
| 2025-07-17 | $1.30 | $1.15 | $0.155 | 871,163.0 | +1.68% |
| 2025-07-16 | $1.21 | $1.13 | $0.0797 | 391,146.0 | +2.15% |
| 2025-07-15 | $1.20 | $1.14 | $0.0575 | 319,488.0 | -2.10% |
| 2025-07-14 | $1.21 | $1.17 | $0.04 | 202,544.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.28 | $0.81 | $0.475 | 3,020,020.0 | +9.17% |
| 2025-07 | $1.35 | $1.05 | $0.30 | 21,857,134.0 | -14.84% |
| 2025-06 | $2.19 | $1.28 | $0.9099 | 23,699,253.0 | -13.51% |
| 2025-05 | $2.76 | $1.47 | $1.29 | 3,881,973.0 | -33.03% |
| 2025-04 | $5.77 | $2.04 | $3.73 | 11,476,558.0 | -50.72% |
| 2025-03 | $17.50 | $4.11 | $13.39 | 162,919,919.6 | -70.92% |
| 2025-02 | $39.50 | $10.68 | $28.82 | 12,803,243.3 | -42.44% |
| 2025-01 | $56.75 | $26.38 | $30.38 | 3,214,325.1 | -43.52% |
Aditxt Inc 주식 (ADTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.50 | $44.50 | $48.00 | 264,727.5 | -47.27% |
| 2024-11 | $139.9 | $77.50 | $62.45 | 148,614.6 | -33.33% |
| 2024-10 | $1,280.0 | $126.2 | $1,153.8 | 532,632.3 | -87.06% |
| 2024-09 | $6,500.0 | $1,020.0 | $5,480.0 | 4,655.6 | -83.30% |
| 2024-08 | $21,400.0 | $5,610.0 | $15,790.0 | 11,726.9 | -46.04% |
| 2024-07 | $27,200.0 | $11,100.0 | $16,100.0 | 3,631.6 | -13.14% |
| 2024-06 | $20,100.0 | $13,500.0 | $6,600.0 | 72.12 | -28.65% |
| 2024-05 | $24,800.0 | $19,200.0 | $5,600.0 | 59.92 | -20.33% |
| 2024-04 | $54,500.0 | $21,400.0 | $33,100.0 | 1,898.2 | -29.12% |
| 2024-03 | $41,000.0 | $29,500.0 | $11,500.0 | 226.7 | -2.58% |
| 2024-02 | $41,500.0 | $32,900.0 | $8,600.0 | 158.4 | -9.35% |
| 2024-01 | $63,400.0 | $37,500.0 | $25,900.0 | 455.2 | -41.93% |
Aditxt Inc 주식 (ADTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95,000.0 | $33,001.0 | $61,999.0 | 7,023.7 | +67.00% |
| 2023-11 | $77,900.0 | $32,727.0 | $45,173.0 | 948.8 | -41.19% |
| 2023-10 | $141,000.0 | $65,069.0 | $75,931.0 | 159.3 | -45.96% |
| 2023-09 | $537,500.0 | $121,000.0 | $416,500.0 | 583.6 | -77.29% |
| 2023-08 | $680,800.0 | $73,400.0 | $607,400.0 | 684.3 | +245.91% |
| 2023-07 | $184,000.0 | $156,000.0 | $28,000.0 | 2.90 | -11.67% |
| 2023-06 | $256,000.0 | $164,000.0 | $92,000.0 | 5.38 | -26.22% |
| 2023-05 | $328,800.0 | $220,000.0 | $108,800.0 | 28.97 | +3.94% |
| 2023-04 | $764,000.0 | $232,160.0 | $531,840.0 | 86.72 | -35.62% |
| 2023-03 | $472,000.0 | $332,160.0 | $139,840.0 | 2.20 | -19.34% |
| 2023-02 | $659,240.0 | $444,000.0 | $215,240.0 | 6.78 | -16.91% |
| 2023-01 | $740,000.0 | $440,000.0 | $300,000.0 | 15.10 | +17.79% |
0.24%
3.39%
자본화:
|
볼륨(24시간):