Aditx Therapeutics Inc (ADTX)

ADTX
🏛️ États-Unis →
0.73
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 5.81 6.09 3.90 5.91 12,148.6K
09:32 5.83 5.83 5.62 5.69 513.7K
09:33 5.71 5.71 5.40 5.49 334.8K
09:34 5.51 5.57 5.45 5.52 176.1K
09:35 5.54 5.65 5.50 5.60 242.2K
09:36 5.62 5.64 5.24 5.36 344.8K
09:37 5.41 5.51 5.41 5.51 114.5K
09:38 5.40 5.49 5.40 5.42 84.4K
09:39 5.46 5.62 5.44 5.62 146.4K
09:40 5.60 5.66 5.60 5.65 272.2K
09:41 5.67 6.13 5.67 6.13 725.7K
09:42 6.13 6.13 6.13 6.13 38.5K
09:43 6.13 6.13 6.13 6.13 0.0K
09:44 6.13 6.13 6.13 6.13 0.0K
09:45 6.13 6.13 6.13 6.13 0.0K
09:46 6.13 6.13 6.13 6.13 0.0K
09:47 6.63 6.79 6.63 6.79 1,568.2K
09:48 6.77 6.77 6.59 6.65 1,107.6K
09:49 6.67 6.79 6.59 6.71 787.4K
09:50 6.83 6.83 6.60 6.61 1,164.0K
09:51 6.61 6.61 6.46 6.60 689.3K
09:52 6.92 7.39 6.92 7.39 1,774.5K
09:53 7.13 7.26 7.13 7.23 968.4K
09:54 7.14 7.22 7.07 7.11 660.6K
09:55 7.17 7.47 7.16 7.47 1,190.3K
09:56 7.46 7.57 7.42 7.51 845.3K
09:57 7.50 7.51 7.47 7.47 737.2K
09:58 7.45 7.45 7.04 7.04 1,103.0K
09:59 7.10 7.10 6.82 6.82 578.2K
10:00 6.74 6.85 6.74 6.85 489.0K
10:01 6.87 6.89 6.81 6.82 256.4K
10:02 6.82 6.99 6.80 6.99 397.3K
10:03 7.01 7.01 6.87 6.90 413.0K
10:04 6.91 6.91 6.86 6.86 133.5K
10:05 6.86 7.02 6.86 6.95 553.8K
10:06 7.01 7.05 6.99 7.05 276.0K
10:07 7.09 7.20 7.09 7.18 618.5K
10:08 7.43 7.69 7.43 7.69 1,417.3K
10:09 7.70 7.86 7.62 7.82 854.4K
10:10 7.49 7.49 7.42 7.46 955.8K
10:11 7.52 7.53 7.41 7.53 467.8K
10:12 7.75 7.78 7.75 7.78 913.2K
10:13 7.47 7.47 7.07 7.15 1,028.1K
10:14 7.13 7.24 7.07 7.21 351.6K
10:15 7.34 7.34 7.21 7.21 217.2K
10:16 7.15 7.26 7.10 7.26 296.1K
10:17 7.22 7.38 7.20 7.38 276.3K
10:18 7.37 7.49 7.17 7.49 499.9K
10:19 7.61 7.66 7.53 7.54 1,004.1K
10:20 7.65 7.65 7.56 7.57 440.8K
10:21 7.56 7.56 7.39 7.49 588.5K
10:22 7.46 7.50 7.35 7.41 539.3K
10:23 7.44 7.44 7.28 7.28 310.4K
10:24 7.23 7.27 7.17 7.27 384.6K
10:25 7.21 7.45 7.18 7.43 485.0K
10:26 7.57 7.57 7.43 7.44 430.7K
10:27 7.39 7.73 7.39 7.73 648.1K
10:28 7.66 8.27 7.21 7.21 1,385.0K
10:29 7.29 7.31 7.20 7.22 693.2K
10:30 7.38 7.38 7.32 7.33 405.5K
10:31 7.34 7.96 7.33 7.71 633.3K
10:32 7.74 8.08 7.74 7.97 1,017.1K
10:33 8.00 8.37 7.98 8.37 919.9K
10:34 8.40 8.53 8.40 8.53 486.6K
10:35 8.53 8.53 8.53 8.53 0.0K
10:36 8.53 8.53 8.53 8.53 0.0K
10:37 8.53 8.53 8.53 8.53 0.0K
10:38 8.53 8.53 8.53 8.53 0.0K
10:39 8.58 8.61 8.58 8.61 482.1K
10:40 8.73 8.73 8.55 8.63 676.4K
10:41 8.59 8.62 8.42 8.45 646.7K
10:42 8.58 8.58 8.43 8.47 321.0K
10:43 8.57 8.57 8.33 8.38 580.2K
10:44 8.35 8.37 8.30 8.36 217.7K
10:45 8.32 9.08 8.32 9.08 662.0K
10:46 8.85 9.21 8.85 9.15 980.1K
10:47 9.07 9.31 9.07 9.31 528.1K
10:48 9.21 9.27 9.01 9.10 689.5K
10:49 9.19 9.41 9.13 9.41 732.0K
10:50 9.55 9.85 9.55 9.85 848.6K
10:51 9.86 9.86 9.60 9.60 749.5K
10:52 9.59 9.70 9.55 9.67 388.6K
10:53 9.61 9.69 9.54 9.69 432.7K
10:54 9.87 9.87 9.29 9.58 678.1K
10:55 9.58 9.65 9.58 9.61 232.7K
10:56 9.55 9.60 9.51 9.60 234.7K
10:57 9.54 9.54 9.04 9.04 654.9K
10:58 9.05 9.05 8.96 8.98 379.4K
10:59 9.17 9.29 9.17 9.29 326.8K
11:00 9.29 9.71 9.29 9.57 748.1K
11:01 9.43 9.73 9.43 9.69 465.0K
11:02 9.71 9.71 9.32 9.32 582.8K
11:03 9.20 9.30 9.20 9.30 364.1K
11:04 9.30 9.70 9.20 9.70 559.8K
11:05 9.78 9.79 9.61 9.74 654.7K
11:06 9.69 9.69 9.63 9.66 249.2K
11:07 9.54 9.54 9.15 9.28 502.0K
11:08 9.36 9.36 9.30 9.30 157.5K
11:09 9.34 9.58 9.23 9.47 330.5K
11:10 9.22 9.58 9.10 9.50 679.6K
11:11 9.61 9.61 9.25 9.25 368.6K
11:12 9.29 9.36 9.28 9.36 134.9K
11:13 9.32 9.33 9.14 9.26 241.4K
11:14 9.28 9.28 9.02 9.13 257.1K
11:15 9.11 9.23 8.80 8.98 539.9K
11:16 8.85 8.85 8.59 8.68 503.2K
11:17 8.66 8.66 8.54 8.55 293.3K
11:18 8.37 8.63 8.37 8.63 373.2K
11:19 8.67 8.68 8.42 8.44 269.4K
11:20 8.46 8.50 8.42 8.46 148.6K
11:21 8.59 8.68 8.57 8.68 168.6K
11:22 8.68 8.74 8.59 8.60 199.8K
11:23 8.60 8.60 8.22 8.34 322.2K
11:24 8.31 8.48 8.31 8.48 124.8K
11:25 8.49 8.49 8.28 8.36 155.2K
11:26 8.38 8.58 8.38 8.58 180.1K
11:27 8.48 8.61 8.34 8.57 189.3K
11:28 8.63 8.63 8.52 8.59 71.2K
11:29 8.61 8.63 8.48 8.48 131.9K
11:30 8.47 8.52 8.44 8.44 57.1K
11:31 8.42 8.46 8.42 8.46 134.6K
11:32 8.52 8.52 8.40 8.48 165.0K
11:33 8.50 8.60 8.47 8.57 111.8K
11:34 8.64 8.76 8.64 8.73 284.8K
11:35 8.70 8.70 8.55 8.58 173.9K
11:36 8.61 8.64 8.35 8.35 146.9K
11:37 8.05 8.29 8.05 8.29 310.0K
11:38 8.28 8.28 8.16 8.23 87.2K
11:39 8.27 8.27 8.20 8.21 75.8K
11:40 8.20 8.23 8.15 8.15 78.7K
11:41 8.20 8.20 8.01 8.11 240.2K
11:42 8.10 8.17 8.10 8.15 108.4K
11:43 8.14 8.14 8.10 8.13 100.6K
11:44 8.10 8.30 8.09 8.23 261.2K
11:45 8.29 8.29 8.17 8.19 137.0K
11:46 8.11 8.17 8.11 8.17 66.6K
11:47 8.34 8.34 8.27 8.27 132.9K
11:48 8.27 8.33 8.18 8.24 78.3K
11:49 8.16 8.16 8.10 8.11 127.9K
11:50 8.11 8.26 8.11 8.26 93.2K
11:51 8.30 8.34 8.20 8.22 128.3K
11:52 8.35 8.47 8.35 8.45 226.3K
11:53 8.44 8.47 8.38 8.47 145.8K
11:54 8.51 8.56 8.48 8.56 175.2K
11:55 8.61 8.61 8.51 8.52 155.5K
11:56 8.55 8.56 8.50 8.50 48.3K
11:57 8.51 8.89 8.51 8.75 441.0K
11:58 8.67 8.74 8.67 8.74 192.2K
11:59 8.73 8.75 8.72 8.72 94.7K
12:00 8.68 8.68 8.50 8.50 212.1K
12:01 8.49 8.67 8.34 8.67 270.8K
12:02 8.68 8.68 8.56 8.56 141.7K
12:03 8.57 8.62 8.54 8.56 50.2K
12:04 8.57 8.67 8.51 8.51 130.8K
12:05 8.55 8.60 8.55 8.57 49.1K
12:06 8.61 8.82 8.61 8.80 275.9K
12:07 8.88 8.88 8.81 8.81 231.0K
12:08 8.82 8.95 8.82 8.95 96.9K
12:09 8.84 9.10 8.84 9.10 369.1K
12:10 9.05 9.05 8.98 9.01 225.5K
12:11 8.92 8.97 8.81 8.81 122.5K
12:12 8.88 8.92 8.82 8.92 188.6K
12:13 8.92 9.07 8.92 9.07 200.7K
12:14 9.01 9.09 9.00 9.01 154.1K
12:15 9.00 9.00 8.79 8.79 187.8K
12:16 8.81 8.81 8.71 8.71 132.3K
12:17 8.63 8.74 8.61 8.73 144.4K
12:18 8.74 8.74 8.65 8.65 37.0K
12:19 8.63 8.63 8.46 8.46 193.0K
12:20 8.40 8.51 8.40 8.50 236.6K
12:21 8.54 8.61 8.54 8.61 101.4K
12:22 8.62 8.63 8.56 8.61 57.7K
12:23 8.63 8.63 8.56 8.59 43.3K
12:24 8.54 8.62 8.54 8.62 26.9K
12:25 8.63 8.67 8.62 8.67 85.8K
12:26 8.64 8.64 8.12 8.14 375.0K
12:27 8.21 8.27 8.20 8.20 159.8K
12:28 8.21 8.30 8.21 8.26 160.8K
12:29 8.34 8.34 8.27 8.27 51.2K
12:30 8.23 8.29 8.21 8.21 40.0K
12:31 8.22 8.36 8.22 8.35 79.0K
12:32 8.43 8.48 8.40 8.40 82.6K
12:33 8.40 8.48 8.40 8.48 41.8K
12:34 8.47 8.48 8.42 8.42 58.0K
12:35 8.40 8.44 8.40 8.43 18.0K
12:36 8.40 8.53 8.34 8.52 113.9K
12:37 8.53 8.58 8.51 8.58 97.5K
12:38 8.55 8.55 8.15 8.15 169.8K
12:39 8.19 8.23 8.19 8.23 123.3K
12:40 8.30 8.30 8.21 8.24 53.6K
12:41 8.22 8.30 8.22 8.29 30.1K
12:42 8.29 8.31 8.28 8.31 29.9K
12:43 8.31 8.34 8.00 8.03 200.6K
12:44 8.08 8.14 8.08 8.14 95.8K
12:45 8.16 8.19 8.14 8.15 61.3K
12:46 8.15 8.15 8.12 8.12 24.0K
12:47 8.11 8.11 7.82 7.87 317.9K
12:48 7.88 7.93 7.86 7.86 50.2K
12:49 7.80 7.88 7.80 7.88 114.6K
12:50 7.91 7.93 7.90 7.90 72.2K
12:51 7.82 7.92 7.77 7.88 162.1K
12:52 7.84 7.97 7.84 7.97 70.1K
12:53 7.90 7.95 7.89 7.95 42.8K
12:54 7.98 8.03 7.98 8.03 91.8K
12:55 7.99 7.99 7.86 7.88 75.0K
12:56 7.88 7.90 7.85 7.85 25.0K
12:57 7.83 7.92 7.83 7.92 55.6K
12:58 7.90 7.93 7.86 7.92 33.8K
12:59 7.92 7.99 7.92 7.99 56.3K
13:00 7.98 8.00 7.90 7.90 47.2K
13:01 7.92 7.98 7.92 7.98 27.6K
13:02 7.96 7.98 7.94 7.97 19.8K
13:03 7.87 7.88 7.87 7.87 36.9K
13:04 7.87 7.94 7.87 7.94 30.5K
13:05 7.93 7.97 7.90 7.93 45.3K
13:06 7.97 7.99 7.87 7.87 113.4K
13:07 7.91 7.92 7.88 7.92 26.9K
13:08 7.91 7.91 7.72 7.85 112.4K
13:09 7.90 7.94 7.83 7.83 81.6K
13:10 7.85 7.88 7.85 7.87 33.7K
13:11 7.84 7.90 7.84 7.87 53.4K
13:12 7.86 7.93 7.86 7.89 69.4K
13:13 7.89 7.89 7.79 7.79 92.7K
13:14 7.79 7.79 7.60 7.60 143.4K
13:15 7.61 7.62 7.54 7.57 125.7K
13:16 7.57 7.65 7.57 7.65 65.5K
13:17 7.61 7.61 7.58 7.58 35.1K
13:18 7.59 7.64 7.58 7.64 26.3K
13:19 7.61 7.62 7.56 7.57 44.2K
13:20 7.61 7.61 7.57 7.58 20.9K
13:21 7.58 7.62 7.58 7.62 31.3K
13:22 7.62 7.68 7.58 7.58 107.8K
13:23 7.52 7.58 7.35 7.35 208.8K
13:24 7.35 7.43 7.35 7.40 109.2K
13:25 7.38 7.38 7.35 7.37 50.4K
13:26 7.37 7.39 7.35 7.36 60.7K
13:27 7.36 7.42 7.31 7.42 117.6K
13:28 7.41 7.42 7.40 7.41 21.4K
13:29 7.40 7.47 7.34 7.47 59.0K
13:30 7.43 7.47 7.41 7.41 56.1K
13:31 7.41 7.44 7.41 7.41 8.4K
13:32 7.42 7.42 7.40 7.40 14.2K
13:33 7.41 7.43 7.39 7.43 54.9K
13:34 7.46 7.56 7.46 7.49 123.8K
13:35 7.58 7.61 7.48 7.48 107.8K
13:36 7.52 7.52 7.43 7.48 38.7K
13:37 7.49 7.49 7.42 7.46 15.1K
13:38 7.44 7.44 7.42 7.42 9.5K
13:39 7.41 7.43 7.41 7.43 17.9K
13:40 7.43 7.45 7.40 7.40 18.7K
13:41 7.42 7.45 7.42 7.45 11.9K
13:42 7.45 7.45 7.37 7.42 34.4K
13:43 7.40 7.41 7.40 7.41 9.1K
13:44 7.41 7.45 7.40 7.42 7.7K
13:45 7.46 7.62 7.46 7.60 125.6K
13:46 7.59 7.66 7.58 7.65 47.2K
13:47 7.62 7.62 7.59 7.59 23.1K
13:48 7.59 7.59 7.52 7.56 31.1K
13:49 7.60 7.83 7.60 7.83 166.3K
13:50 7.84 7.88 7.80 7.88 94.4K
13:51 7.94 7.96 7.88 7.88 115.9K
13:52 7.88 7.90 7.82 7.85 66.0K
13:53 7.88 7.91 7.86 7.86 30.9K
13:54 7.82 7.90 7.82 7.90 37.8K
13:55 7.90 7.90 7.87 7.87 7.4K
13:56 7.87 7.87 7.83 7.85 23.5K
13:57 7.83 7.83 7.80 7.80 19.3K
13:58 7.82 7.85 7.80 7.82 19.8K
13:59 7.82 7.87 7.81 7.87 25.0K
14:00 7.87 7.87 7.73 7.73 52.9K
14:01 7.70 7.71 7.68 7.68 59.2K
14:02 7.67 7.81 7.67 7.81 45.4K
14:03 7.77 7.90 7.77 7.87 51.2K
14:04 7.86 7.87 7.85 7.85 14.1K
14:05 7.85 7.85 7.81 7.82 16.3K
14:06 7.81 7.84 7.76 7.82 50.2K
14:07 7.87 7.99 7.87 7.99 64.8K
14:08 8.01 8.05 8.01 8.04 116.7K
14:09 8.06 8.06 8.03 8.06 41.0K
14:10 8.10 8.16 8.00 8.00 135.6K
14:11 7.97 8.05 7.97 8.05 40.8K
14:12 8.03 8.12 8.03 8.09 59.6K
14:13 8.10 8.14 8.10 8.11 33.0K
14:14 8.06 8.08 8.00 8.02 47.8K
14:15 8.03 8.07 8.03 8.05 28.9K
14:16 8.05 8.05 7.97 7.97 24.8K
14:17 7.96 7.96 7.85 7.86 65.0K
14:18 7.79 7.80 7.76 7.76 61.9K
14:19 7.78 7.78 7.61 7.61 75.6K
14:20 7.63 7.63 7.55 7.61 92.2K
14:21 7.56 7.63 7.56 7.61 32.5K
14:22 7.63 7.63 7.63 7.63 9.2K
14:23 7.61 7.61 7.55 7.59 35.5K
14:24 7.61 7.61 7.59 7.59 12.9K
14:25 7.58 7.58 7.56 7.56 17.4K
14:26 7.52 7.61 7.52 7.61 23.0K
14:27 7.61 7.69 7.61 7.69 26.9K
14:28 7.68 7.68 7.62 7.63 20.4K
14:29 7.63 7.63 7.60 7.60 7.7K
14:30 7.64 7.67 7.64 7.67 22.6K
14:31 7.66 7.69 7.61 7.69 18.8K
14:32 7.65 7.69 7.65 7.69 13.8K
14:33 7.68 7.68 7.61 7.63 8.6K
14:34 7.66 7.69 7.62 7.62 15.1K
14:35 7.66 7.66 7.65 7.65 2.5K
14:36 7.65 7.66 7.64 7.64 4.6K
14:37 7.63 7.63 7.61 7.61 17.8K
14:38 7.67 7.67 7.63 7.63 9.0K
14:39 7.62 7.62 7.60 7.61 19.0K
14:40 7.60 7.62 7.60 7.60 8.3K
14:41 7.63 7.63 7.42 7.42 73.6K
14:42 7.48 7.48 7.42 7.42 43.2K
14:43 7.42 7.42 7.33 7.36 86.8K
14:44 7.39 7.39 7.25 7.25 64.7K
14:45 7.20 7.21 6.77 6.77 169.8K
14:46 6.93 6.93 6.91 6.92 140.8K
14:47 6.90 6.90 6.84 6.84 70.3K
14:48 6.81 6.88 6.81 6.84 61.2K
14:49 6.85 6.85 6.80 6.82 43.6K
14:50 6.77 6.84 6.77 6.82 55.8K
14:51 6.80 6.91 6.80 6.89 65.4K
14:52 6.91 6.93 6.90 6.93 31.9K
14:53 6.94 6.94 6.82 6.82 38.0K
14:54 6.83 6.90 6.82 6.90 32.5K
14:55 6.89 6.89 6.86 6.87 17.3K
14:56 6.81 6.90 6.81 6.90 16.7K
14:57 6.92 6.94 6.90 6.93 11.4K
14:58 6.92 6.92 6.91 6.91 10.5K
14:59 6.91 6.98 6.91 6.95 30.8K
15:00 6.95 7.00 6.95 6.96 12.1K
15:01 6.96 7.03 6.95 7.03 44.6K
15:02 7.03 7.13 7.01 7.09 53.6K
15:03 7.08 7.18 7.05 7.18 24.7K
15:04 7.19 7.30 7.19 7.24 62.0K
15:05 7.25 7.25 7.24 7.24 33.0K
15:06 7.19 7.20 7.18 7.19 26.8K
15:07 7.19 7.19 7.07 7.10 21.7K
15:08 7.18 7.20 7.15 7.20 22.5K
15:09 7.21 7.22 7.18 7.21 17.2K
15:10 7.20 7.20 7.16 7.16 6.1K
15:11 7.18 7.18 7.09 7.09 8.0K
15:12 7.08 7.08 7.01 7.02 19.6K
15:13 7.02 7.09 7.01 7.09 22.7K
15:14 7.07 7.13 7.07 7.13 9.9K
15:15 7.12 7.13 7.09 7.09 5.5K
15:16 7.10 7.10 7.06 7.06 2.7K
15:17 7.08 7.10 7.07 7.07 8.2K
15:18 7.08 7.15 7.08 7.14 9.4K
15:19 7.14 7.17 7.13 7.13 10.7K
15:20 7.17 7.17 7.10 7.13 18.4K
15:21 7.11 7.44 7.11 7.44 77.8K
15:22 7.41 7.42 7.29 7.38 105.2K
15:23 7.37 7.37 7.35 7.36 18.0K
15:24 7.35 7.35 7.34 7.34 7.9K
15:25 7.34 7.34 7.32 7.32 18.7K
15:26 7.34 7.34 7.28 7.30 14.0K
15:27 7.29 7.33 7.28 7.33 17.7K
15:28 7.35 7.39 7.35 7.39 48.7K
15:29 7.39 7.59 7.39 7.53 105.9K
15:30 7.49 7.49 7.32 7.36 71.2K
15:31 7.36 7.36 7.31 7.31 20.1K
15:32 7.26 7.34 7.26 7.29 28.1K
15:33 7.33 7.33 7.17 7.18 45.2K
15:34 7.17 7.18 6.97 7.00 86.6K
15:35 7.00 7.09 7.00 7.04 58.1K
15:36 7.09 7.16 7.06 7.06 38.5K
15:37 7.08 7.10 7.08 7.10 9.3K
15:38 7.10 7.12 7.10 7.11 9.3K
15:39 7.10 7.10 7.00 7.04 27.7K
15:40 7.05 7.05 7.02 7.02 16.1K
15:41 7.02 7.03 6.99 6.99 5.3K
15:42 7.05 7.05 6.99 6.99 14.6K
15:43 7.03 7.06 7.03 7.06 4.8K
15:44 7.06 7.22 7.02 7.21 31.8K
15:45 7.21 7.23 7.21 7.22 21.6K
15:46 7.22 7.39 7.21 7.21 71.8K
15:47 7.23 7.36 7.23 7.28 30.4K
15:48 7.26 7.30 7.25 7.30 16.9K
15:49 7.33 7.39 7.30 7.39 26.6K
15:50 7.41 7.41 7.35 7.35 46.1K
15:51 7.36 7.42 7.36 7.40 37.0K
15:52 7.42 7.42 7.40 7.41 24.2K
15:53 7.37 7.42 7.37 7.41 56.7K
15:54 7.40 7.53 7.40 7.53 33.3K
15:55 7.57 7.60 7.55 7.59 68.5K
15:56 7.60 7.65 7.58 7.62 43.3K
15:57 7.64 7.65 7.57 7.62 101.8K
15:58 7.58 7.58 7.46 7.46 28.9K
15:59 7.46 7.46 7.43 7.44 35.0K
16:00 7.43 8.49 7.18 7.50 964.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible