Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.41 | 0.06 | 2.55% | 2.40 | 2.55 | 2.28 | 55,414 |
| Apr 17 2024 | 2.35 | -0.08 | -3.29% | 2.40 | 2.46 | 2.33 | 38,105 |
| Apr 16 2024 | 2.43 | -0.24 | -8.99% | 2.59 | 2.59 | 2.306 | 42,179 |
| Apr 15 2024 | 2.67 | -0.34 | -11.30% | 3.00 | 3.08 | 2.60 | 84,283 |
| Apr 12 2024 | 3.01 | -0.14 | -4.44% | 3.16 | 3.21 | 3.00 | 82,542 |
| Apr 11 2024 | 3.15 | 0.03 | 0.96% | 3.27 | 3.27 | 3.11 | 41,030 |
| Apr 10 2024 | 3.12 | -0.18 | -5.45% | 3.28 | 3.28 | 3.06 | 90,405 |
| Apr 09 2024 | 3.30 | 0.19 | 6.11% | 3.06 | 3.4178 | 3.06 | 228,712 |
| Apr 08 2024 | 3.11 | 0.00 | 0.00% | 3.12 | 3.15 | 3.00 | 158,294 |
| Apr 05 2024 | 3.11 | -0.13 | -4.01% | 3.34 | 3.42 | 3.06 | 225,291 |
| Apr 04 2024 | 3.24 | 0.15 | 4.85% | 3.06 | 3.50 | 2.99 | 442,787 |
| Apr 03 2024 | 3.09 | -0.28 | -8.31% | 3.16 | 3.20 | 3.01 | 886,258 |
| Apr 02 2024 | 3.37 | 0.19 | 5.97% | 5.09 | 5.45 | 3.30 | 15,982,066 |
| Apr 01 2024 | 3.18 | -0.22 | -6.47% | 3.38 | 3.64 | 3.18 | 259,315 |
| Mar 28 2024 | 3.40 | 0.36 | 11.84% | 3.00 | 3.4899 | 3.00 | 339,714 |
| Mar 27 2024 | 3.04 | -0.07 | -2.09% | 3.19 | 3.19 | 2.95 | 58,920 |
| Mar 26 2024 | 3.105 | -0.07 | -2.20% | 3.18 | 3.18 | 3.10 | 10,854 |
| Mar 25 2024 | 3.175 | 0.03 | 1.11% | 3.10 | 3.20 | 3.10 | 9,134 |
| Mar 22 2024 | 3.14 | 0.05 | 1.62% | 3.09 | 3.2399 | 3.08 | 19,533 |
| Mar 21 2024 | 3.09 | -0.12 | -3.74% | 3.17 | 3.23 | 3.09 | 16,108 |
| Mar 20 2024 | 3.21 | 0.16 | 5.25% | 3.05 | 3.24 | 3.05 | 43,536 |
| Mar 19 2024 | 3.05 | -0.07 | -2.24% | 3.08 | 3.2985 | 3.05 | 63,071 |
| Mar 18 2024 | 3.12 | -0.25 | -7.42% | 3.34 | 3.37 | 3.0352 | 61,397 |
| Mar 15 2024 | 3.37 | -0.36 | -9.65% | 3.66 | 3.6903 | 3.37 | 78,565 |
| Mar 14 2024 | 3.73 | -0.04 | -1.06% | 3.77 | 3.77 | 3.54 | 40,270 |
| Mar 13 2024 | 3.77 | 0.08 | 2.17% | 3.80 | 3.80 | 3.4801 | 70,061 |
| Mar 12 2024 | 3.69 | -0.04 | -1.07% | 3.81 | 3.83 | 3.69 | 47,359 |
| Mar 11 2024 | 3.73 | 0.01 | 0.27% | 3.65 | 3.8359 | 3.61 | 53,439 |
| Mar 08 2024 | 3.72 | -0.23 | -5.82% | 3.90 | 4.08 | 3.6301 | 147,925 |
| Mar 07 2024 | 3.95 | 0.47 | 13.51% | 3.49 | 4.10 | 3.38 | 1,104,395 |
| Mar 06 2024 | 3.48 | 0.06 | 1.75% | 3.49 | 3.49 | 3.40 | 38,252 |
| Mar 05 2024 | 3.42 | -0.07 | -2.01% | 3.48 | 3.49 | 3.3887 | 24,563 |
| Mar 04 2024 | 3.49 | 0.08 | 2.35% | 3.39 | 3.49 | 3.39 | 17,905 |
| Mar 01 2024 | 3.41 | -0.08 | -2.29% | 3.47 | 3.49 | 3.387 | 29,232 |
| Feb 29 2024 | 3.49 | 0.04 | 1.16% | 3.52 | 3.59 | 3.40 | 24,873 |
| Feb 28 2024 | 3.45 | -0.20 | -5.48% | 3.58 | 3.73 | 3.29 | 78,009 |
| Feb 27 2024 | 3.65 | 0.18 | 5.19% | 3.64 | 3.6799 | 3.50 | 28,745 |
| Feb 26 2024 | 3.47 | 0.01 | 0.29% | 3.54 | 3.74 | 3.47 | 35,811 |
| Feb 23 2024 | 3.46 | -0.22 | -5.98% | 3.66 | 3.7899 | 3.3838 | 73,340 |
| Feb 22 2024 | 3.68 | -0.04 | -1.08% | 3.78 | 3.80 | 3.62 | 34,916 |
| Feb 21 2024 | 3.72 | -0.28 | -7.00% | 3.92 | 3.925 | 3.72 | 45,940 |
| Feb 20 2024 | 4.00 | 0.17 | 4.44% | 3.83 | 4.15 | 3.80 | 249,979 |
| Feb 16 2024 | 3.83 | 0.07 | 1.86% | 3.75 | 3.85 | 3.69 | 33,136 |
| Feb 15 2024 | 3.76 | -0.13 | -3.34% | 3.85 | 3.90 | 3.6531 | 66,892 |
| Feb 14 2024 | 3.89 | -0.01 | -0.26% | 3.86 | 4.04 | 3.75 | 95,507 |
| Feb 13 2024 | 3.90 | 0.19 | 5.12% | 3.57 | 4.15 | 3.57 | 347,638 |
| Feb 12 2024 | 3.71 | 0.07 | 1.92% | 3.68 | 3.80 | 3.64 | 32,451 |
| Feb 09 2024 | 3.64 | -0.20 | -5.21% | 3.85 | 3.85 | 3.60 | 43,988 |
| Feb 08 2024 | 3.84 | 0.08 | 2.13% | 3.73 | 3.88 | 3.70 | 71,621 |
| Feb 07 2024 | 3.76 | 0.06 | 1.62% | 3.64 | 3.79 | 3.63 | 97,310 |
| Feb 06 2024 | 3.70 | 0.07 | 1.93% | 3.62 | 3.79 | 3.62 | 73,437 |
| Feb 05 2024 | 3.63 | -0.10 | -2.68% | 3.73 | 3.81 | 3.56 | 62,755 |
| Feb 02 2024 | 3.73 | -0.01 | -0.27% | 3.74 | 3.75 | 3.63 | 22,867 |
| Feb 01 2024 | 3.74 | -0.11 | -2.86% | 3.80 | 3.88 | 3.71 | 65,889 |
| Jan 31 2024 | 3.85 | -0.08 | -2.04% | 3.85 | 3.93 | 3.75 | 64,773 |
| Jan 30 2024 | 3.93 | -0.13 | -3.20% | 4.05 | 4.34 | 3.89 | 398,844 |
| Jan 29 2024 | 4.06 | 0.15 | 3.84% | 3.89 | 4.06 | 3.8501 | 57,187 |
| Jan 26 2024 | 3.91 | 0.02 | 0.51% | 3.86 | 3.98 | 3.86 | 26,588 |
| Jan 25 2024 | 3.89 | -0.15 | -3.71% | 4.00 | 4.09 | 3.82 | 79,968 |
| Jan 24 2024 | 4.04 | -0.02 | -0.49% | 3.98 | 4.04 | 3.91 | 58,085 |
| Jan 23 2024 | 4.06 | 0.03 | 0.74% | 3.95 | 4.0887 | 3.85 | 74,909 |
| Jan 22 2024 | 4.03 | 0.03 | 0.75% | 4.05 | 4.10 | 3.86 | 71,051 |
