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 11.68 12.14 9.71 11.83 4,419.8K
09:32 11.83 11.83 11.30 11.41 205.5K
09:33 11.46 11.50 11.40 11.50 72.7K
09:34 11.40 11.40 11.27 11.27 86.1K
09:35 11.34 11.49 11.34 11.49 88.0K
09:36 11.60 11.74 11.60 11.73 164.1K
09:37 11.67 11.82 11.63 11.78 219.1K
09:38 11.76 11.76 11.03 11.03 260.3K
09:39 10.97 11.70 10.96 11.44 181.4K
09:40 11.34 11.40 11.31 11.33 63.4K
09:41 11.34 11.46 11.34 11.40 47.3K
09:42 11.36 11.41 11.36 11.38 25.5K
09:43 11.46 11.46 11.16 11.30 98.2K
09:44 11.33 11.39 11.30 11.37 32.6K
09:45 11.33 11.56 11.33 11.45 82.3K
09:46 11.47 12.17 11.47 12.17 628.1K
09:47 12.45 12.45 11.73 11.75 540.1K
09:48 11.71 11.82 11.71 11.81 259.2K
09:49 11.98 12.10 11.98 12.06 212.4K
09:50 12.20 12.25 12.00 12.03 220.2K
09:51 12.14 12.17 12.09 12.09 157.3K
09:52 12.23 12.40 12.21 12.39 327.3K
09:53 12.16 12.18 12.07 12.15 183.6K
09:54 12.10 12.15 12.06 12.11 88.2K
09:55 12.21 12.28 12.07 12.28 130.0K
09:56 12.26 12.26 12.19 12.19 127.3K
09:57 12.31 12.31 12.12 12.18 159.7K
09:58 12.17 12.20 12.12 12.12 87.8K
09:59 12.08 12.15 12.04 12.15 90.9K
10:00 12.39 12.39 11.80 11.80 375.6K
10:01 11.72 12.10 11.72 12.10 154.1K
10:02 12.13 12.13 11.93 12.05 92.3K
10:03 11.97 12.02 11.90 11.93 43.2K
10:04 11.89 11.89 11.82 11.84 67.1K
10:05 11.80 11.90 11.80 11.87 42.5K
10:06 11.86 11.93 11.86 11.93 64.2K
10:07 12.07 12.30 12.06 12.30 164.0K
10:08 12.42 12.75 12.42 12.71 487.1K
10:09 12.61 12.70 12.51 12.53 227.5K
10:10 12.50 12.61 12.50 12.61 123.6K
10:11 12.57 12.62 12.51 12.52 107.3K
10:12 12.42 12.49 12.34 12.37 98.4K
10:13 12.01 12.39 12.01 12.31 240.1K
10:14 12.41 12.41 12.21 12.26 86.1K
10:15 12.11 12.14 12.08 12.08 106.9K
10:16 12.18 12.18 12.11 12.11 66.4K
10:17 12.09 12.27 12.09 12.18 69.0K
10:18 12.15 12.15 12.04 12.15 95.2K
10:19 12.19 12.19 12.09 12.11 17.7K
10:20 12.18 12.37 12.15 12.37 64.3K
10:21 12.29 12.31 12.21 12.21 38.5K
10:22 12.19 12.19 12.05 12.19 63.5K
10:23 12.11 12.14 12.04 12.07 46.5K
10:24 12.10 12.10 11.85 11.85 131.1K
10:25 11.93 11.93 11.66 11.84 92.3K
10:26 11.86 11.86 11.76 11.78 36.6K
10:27 11.81 11.82 11.72 11.77 29.8K
10:28 11.82 11.82 11.67 11.67 59.0K
10:29 11.73 11.73 11.58 11.69 114.6K
10:30 11.63 11.73 11.59 11.64 37.1K
10:31 11.73 11.79 11.69 11.79 36.4K
10:32 11.81 11.81 11.74 11.78 16.4K
10:33 11.83 11.92 11.77 11.83 44.4K
10:34 11.77 11.81 11.75 11.77 23.4K
10:35 11.77 11.79 11.72 11.72 16.9K
10:36 11.67 11.75 11.67 11.75 31.8K
10:37 11.82 11.83 11.77 11.77 21.7K
10:38 11.73 11.73 11.55 11.55 44.9K
10:39 11.58 11.65 11.58 11.65 22.2K
10:40 11.55 11.61 11.52 11.58 19.1K
10:41 11.64 11.74 11.64 11.69 11.2K
10:42 11.68 11.68 11.55 11.56 16.4K
10:43 11.61 11.64 11.53 11.54 11.7K
10:44 11.55 11.58 11.50 11.50 18.6K
10:45 11.56 11.67 11.55 11.67 37.9K
10:46 11.65 11.65 11.57 11.64 25.0K
10:47 11.57 11.57 11.26 11.31 93.6K
10:48 11.41 11.45 11.37 11.43 37.3K
10:49 11.60 11.60 11.48 11.48 24.4K
10:50 11.45 11.49 11.45 11.47 13.5K
10:51 11.47 11.78 11.47 11.78 48.3K
10:52 11.71 11.71 11.58 11.61 21.7K
10:53 11.60 11.70 11.60 11.66 22.9K
10:54 11.70 11.81 11.70 11.81 62.8K
10:55 11.71 11.76 11.71 11.75 31.7K
10:56 11.75 11.75 11.63 11.63 19.4K
10:57 11.55 11.67 11.55 11.67 26.2K
10:58 11.67 11.67 11.60 11.60 4.8K
10:59 11.58 11.66 11.56 11.66 13.7K
11:00 11.67 11.70 11.65 11.69 27.8K
11:01 11.67 11.67 11.65 11.65 11.9K
11:02 11.65 11.69 11.61 11.64 3.9K
11:03 11.67 11.67 11.40 11.40 47.9K
11:04 11.48 11.56 11.48 11.51 16.9K
11:05 11.55 11.57 11.51 11.53 4.4K
11:06 11.62 11.80 11.62 11.80 64.5K
11:07 11.80 11.80 11.63 11.67 11.4K
11:08 11.71 11.71 11.63 11.71 8.8K
11:09 11.73 11.76 11.72 11.76 12.3K
11:10 11.77 11.88 11.75 11.80 34.4K
11:11 11.74 11.74 11.58 11.62 43.4K
11:12 11.62 11.63 11.61 11.61 6.7K
11:13 11.61 11.70 11.61 11.62 3.9K
11:14 11.62 11.66 11.58 11.60 6.6K
11:15 11.60 11.60 11.53 11.53 19.3K
11:16 11.51 11.61 11.51 11.58 4.7K
11:17 11.48 11.53 11.46 11.46 26.2K
11:18 11.49 11.50 11.40 11.47 14.3K
11:19 11.49 11.50 11.36 11.36 10.7K
11:20 11.33 11.45 11.33 11.40 5.8K
11:21 11.48 11.48 11.25 11.25 27.8K
11:22 11.27 11.32 11.24 11.32 17.3K
11:23 11.31 11.35 11.30 11.30 13.1K
11:24 11.33 11.33 11.28 11.28 7.3K
11:25 11.28 11.28 11.23 11.24 12.3K
11:26 11.24 11.33 11.24 11.33 2.7K
11:27 11.25 11.30 11.25 11.29 3.8K
11:28 11.31 11.31 11.23 11.23 14.8K
11:29 11.31 11.31 11.02 11.05 50.9K
11:30 10.93 11.03 10.93 11.03 53.0K
11:31 11.03 11.03 10.99 10.99 10.9K
11:32 10.98 11.03 10.95 10.96 23.6K
11:33 10.95 11.03 10.95 11.03 11.4K
11:34 11.02 11.07 11.00 11.01 11.5K
11:35 11.02 11.15 11.02 11.12 11.5K
11:36 11.08 11.08 11.01 11.05 23.3K
11:37 11.05 11.14 11.05 11.06 16.8K
11:38 11.09 11.09 11.01 11.05 2.4K
11:39 11.05 11.05 11.00 11.01 9.8K
11:40 11.01 11.10 11.01 11.10 5.5K
11:41 11.01 11.06 11.01 11.02 5.0K
11:42 11.04 11.04 10.94 10.94 13.9K
11:43 10.95 11.00 10.89 10.89 26.6K
11:44 10.93 10.93 10.55 10.75 93.7K
11:45 10.70 10.73 10.65 10.66 16.0K
11:46 10.61 10.71 10.53 10.62 18.9K
11:47 10.67 10.70 10.64 10.70 11.4K
11:48 10.70 10.70 10.65 10.66 7.6K
11:49 10.62 10.66 10.59 10.63 7.9K
11:50 10.60 10.63 10.58 10.58 9.2K
11:51 10.62 10.65 10.53 10.54 11.1K
11:52 10.43 10.44 10.40 10.40 52.6K
11:53 10.48 10.48 10.40 10.48 29.6K
11:54 10.48 10.60 10.48 10.60 32.3K
11:55 10.60 10.67 10.59 10.67 15.4K
11:56 10.70 10.78 10.70 10.75 27.1K
11:57 10.73 10.75 10.67 10.73 20.7K
11:58 10.66 10.71 10.66 10.66 1.8K
11:59 10.62 10.66 10.60 10.63 9.2K
12:00 10.63 10.65 10.63 10.65 1.5K
12:01 10.60 10.65 10.51 10.65 9.9K
12:02 10.63 10.63 10.61 10.61 4.1K
12:03 10.61 10.79 10.56 10.79 9.1K
12:04 10.75 10.79 10.67 10.78 15.9K
12:05 10.78 10.78 10.75 10.77 4.0K
12:06 10.79 10.79 10.75 10.75 9.4K
12:07 10.75 10.77 10.70 10.75 2.0K
12:08 10.73 10.73 10.70 10.73 1.0K
12:09 10.73 10.75 10.70 10.75 3.5K
12:10 10.80 10.80 10.73 10.76 8.2K
12:11 10.76 10.76 10.73 10.73 1.4K
12:12 10.73 10.73 10.72 10.72 18.3K
12:13 10.72 10.72 10.62 10.62 10.6K
12:14 10.62 10.62 10.62 10.62 3.0K
12:15 10.62 10.64 10.62 10.64 4.1K
12:16 10.72 10.90 10.72 10.90 13.6K
12:17 10.89 10.90 10.80 10.85 9.2K
12:18 10.84 10.90 10.81 10.90 13.2K
12:19 10.90 10.90 10.84 10.88 10.4K
12:20 10.94 11.03 10.87 10.94 22.8K
12:21 11.05 11.08 11.00 11.00 28.5K
12:22 11.00 11.04 10.81 10.81 34.9K
12:23 10.81 10.92 10.81 10.89 5.0K
12:24 10.86 10.92 10.86 10.92 20.7K
12:25 10.86 10.90 10.86 10.89 7.2K
12:26 10.89 10.96 10.89 10.96 9.7K
12:27 10.98 11.04 10.95 11.04 29.9K
12:28 11.04 11.06 11.00 11.03 28.2K
12:29 11.03 11.06 11.00 11.00 8.4K
12:30 11.00 11.03 10.95 10.97 11.8K
12:31 10.97 10.98 10.92 10.92 7.1K
12:32 10.96 10.98 10.90 10.91 9.8K
12:33 10.91 10.95 10.81 10.95 7.0K
12:34 10.94 10.95 10.94 10.95 4.7K
12:35 10.95 11.05 10.95 11.05 8.6K
12:36 11.00 11.00 10.89 10.94 21.6K
12:37 10.94 11.02 10.94 11.02 5.5K
12:38 11.02 11.04 10.98 11.04 16.5K
12:39 11.04 11.09 10.91 11.01 15.8K
12:40 11.01 11.01 11.00 11.00 1.5K
12:41 11.00 11.07 11.00 11.04 4.2K
12:42 11.07 11.07 11.02 11.02 1.6K
12:43 11.02 11.21 11.02 11.17 54.0K
12:44 11.18 11.24 11.15 11.20 18.6K
12:45 11.18 11.18 11.11 11.11 11.1K
12:46 11.08 11.10 11.06 11.06 7.7K
12:47 11.06 11.15 11.06 11.08 8.5K
12:48 11.11 11.11 11.10 11.10 3.5K
12:49 11.08 11.12 11.08 11.12 1.7K
12:50 11.09 11.09 11.08 11.08 2.7K
12:51 11.07 11.07 10.95 10.95 10.9K
12:52 10.97 11.01 10.96 11.01 6.8K
12:53 11.01 11.01 11.00 11.00 3.6K
12:54 10.97 10.97 10.97 10.97 0.7K
12:55 10.97 10.97 10.95 10.95 11.0K
12:56 10.95 10.99 10.94 10.94 7.5K
12:57 11.00 11.03 11.00 11.03 1.7K
12:58 10.94 10.94 10.80 10.88 12.4K
12:59 10.88 10.90 10.87 10.90 1.1K
13:00 10.94 10.94 10.94 10.94 0.4K
13:01 10.94 10.98 10.91 10.91 2.3K
13:02 11.04 11.09 11.01 11.01 7.7K
13:03 11.01 11.09 11.01 11.09 1.2K
13:04 11.09 11.18 11.09 11.18 8.3K
13:05 11.10 11.19 11.10 11.19 2.1K
13:06 11.18 11.30 11.18 11.28 21.0K
13:07 11.26 11.27 11.25 11.26 4.4K
13:08 11.25 11.28 11.20 11.28 8.4K
13:09 11.33 11.33 11.29 11.30 18.3K
13:10 11.29 11.41 11.29 11.40 17.2K
13:11 11.43 11.43 11.36 11.37 14.7K
13:12 11.36 11.40 11.36 11.40 3.0K
13:13 11.40 11.42 11.40 11.42 7.5K
13:14 11.36 11.40 11.36 11.40 9.3K
13:15 11.40 11.40 11.38 11.38 5.1K
13:16 11.40 11.41 11.39 11.41 2.7K
13:17 11.41 11.41 11.35 11.35 4.0K
13:18 11.30 11.30 11.26 11.26 14.3K
13:19 11.26 11.33 11.26 11.29 8.3K
13:20 11.29 11.29 11.29 11.29 0.3K
13:21 11.29 11.29 11.28 11.28 2.0K
13:22 11.28 11.28 11.28 11.28 0.6K
13:23 11.31 11.31 11.31 11.31 1.0K
13:24 11.31 11.31 11.31 11.31 2.2K
13:25 11.33 11.33 11.33 11.33 0.4K
13:26 11.33 11.34 11.28 11.28 3.5K
13:27 11.28 11.28 11.22 11.25 7.1K
13:28 11.25 11.25 11.16 11.18 3.7K
13:29 11.08 11.10 11.08 11.10 11.2K
13:30 11.13 11.20 11.10 11.20 3.0K
13:31 11.20 11.23 11.16 11.23 1.4K
13:32 11.23 11.23 11.10 11.10 7.5K
13:33 11.11 11.11 11.09 11.09 2.6K
13:34 11.09 11.15 11.06 11.06 10.7K
13:35 11.06 11.19 11.06 11.14 2.9K
13:36 11.08 11.11 11.08 11.08 5.6K
13:37 11.16 11.16 11.14 11.14 3.1K
13:38 11.14 11.18 11.14 11.14 3.1K
13:39 11.14 11.14 11.12 11.12 1.2K
13:40 11.13 11.13 11.13 11.13 0.3K
13:41 11.13 11.13 11.11 11.11 0.1K
13:42 11.11 11.11 11.10 11.10 3.3K
13:43 11.07 11.07 11.07 11.07 6.9K
13:44 11.07 11.12 11.07 11.07 1.4K
13:45 11.07 11.14 11.07 11.11 1.5K
13:46 11.11 11.20 11.11 11.20 3.2K
13:47 11.20 11.20 11.11 11.11 1.2K
13:48 11.16 11.25 11.16 11.23 19.2K
13:49 11.23 11.45 11.23 11.40 26.0K
13:50 11.45 11.45 11.29 11.44 11.8K
13:51 11.48 11.48 11.41 11.41 7.0K
13:52 11.42 11.42 11.42 11.42 3.0K
13:53 11.59 11.59 11.43 11.43 18.5K
13:54 11.43 11.43 11.36 11.43 4.9K
13:55 11.39 11.39 11.39 11.39 3.6K
13:56 11.39 11.39 11.32 11.32 26.6K
13:57 11.29 11.40 11.29 11.40 6.0K
13:58 11.41 11.44 11.31 11.43 14.2K
13:59 11.35 11.42 11.35 11.38 6.0K
14:00 11.40 11.40 11.35 11.35 7.3K
14:01 11.35 11.35 11.35 11.35 0.1K
14:02 11.35 11.43 11.34 11.38 1.4K
14:03 11.30 11.39 11.30 11.33 6.8K
14:04 11.33 11.33 11.30 11.30 0.7K
14:05 11.32 11.37 11.32 11.37 2.4K
14:06 11.37 11.43 11.32 11.32 4.7K
14:07 11.38 11.47 11.38 11.46 9.2K
14:08 11.46 11.48 11.46 11.47 1.1K
14:09 11.44 11.60 11.41 11.60 50.6K
14:10 11.57 11.60 11.55 11.55 17.4K
14:11 11.60 11.77 11.60 11.69 69.2K
14:12 11.72 11.80 11.69 11.77 55.0K
14:13 11.79 11.79 11.66 11.70 35.6K
14:14 11.69 11.70 11.67 11.67 6.2K
14:15 11.67 11.67 11.61 11.61 14.4K
14:16 11.61 11.65 11.58 11.65 7.3K
14:17 11.56 11.56 11.56 11.56 1.6K
14:18 11.56 11.64 11.56 11.64 1.2K
14:19 11.64 11.65 11.64 11.65 5.3K
14:20 11.65 11.70 11.65 11.70 1.3K
14:21 11.70 11.75 11.61 11.61 8.8K
14:22 11.61 11.73 11.61 11.71 4.3K
14:23 11.73 12.04 11.73 11.99 92.6K
14:24 11.88 11.88 11.79 11.84 16.1K
14:25 11.87 11.97 11.87 11.91 9.3K
14:26 11.89 11.98 11.88 11.94 11.7K
14:27 11.90 11.90 11.90 11.90 5.9K
14:28 11.88 11.88 11.76 11.78 22.5K
14:29 11.78 11.84 11.66 11.84 10.6K
14:30 11.80 11.80 11.76 11.80 7.2K
14:31 11.82 11.82 11.71 11.72 8.4K
14:32 11.72 11.72 11.62 11.62 11.4K
14:33 11.60 11.70 11.60 11.68 35.0K
14:34 11.68 11.68 11.65 11.66 18.8K
14:35 11.66 11.66 11.54 11.54 6.7K
14:36 11.54 11.58 11.50 11.51 18.3K
14:37 11.50 11.64 11.50 11.60 19.9K
14:38 11.57 11.69 11.55 11.69 8.7K
14:39 11.69 11.72 11.66 11.67 4.1K
14:40 11.70 11.70 11.65 11.68 5.1K
14:41 11.68 11.68 11.65 11.65 3.3K
14:42 11.55 11.63 11.55 11.63 10.7K
14:43 11.63 11.63 11.63 11.63 4.4K
14:44 11.60 11.62 11.56 11.57 11.4K
14:45 11.57 11.60 11.57 11.60 1.9K
14:46 11.59 11.59 11.48 11.48 6.1K
14:47 11.40 11.53 11.40 11.53 15.6K
14:48 11.50 11.50 11.46 11.46 3.7K
14:49 11.52 11.61 11.52 11.61 22.2K
14:50 11.58 11.62 11.58 11.62 1.1K
14:51 11.57 11.67 11.57 11.67 10.2K
14:52 11.66 11.66 11.62 11.62 1.9K
14:53 11.70 11.75 11.67 11.71 6.7K
14:54 11.73 11.77 11.71 11.71 15.3K
14:55 11.75 11.75 11.73 11.73 5.1K
14:56 11.80 11.84 11.70 11.75 28.6K
14:57 11.70 11.71 11.70 11.71 2.4K
14:58 11.71 11.71 11.70 11.71 2.5K
14:59 11.71 11.71 11.66 11.70 15.0K
15:00 11.68 11.78 11.68 11.73 20.2K
15:01 11.73 11.84 11.73 11.80 26.2K
15:02 11.77 11.77 11.64 11.68 16.8K
15:03 11.68 11.68 11.51 11.51 35.6K
15:04 11.47 11.51 11.43 11.43 9.4K
15:05 11.43 11.49 11.30 11.37 26.4K
15:06 11.36 11.39 11.30 11.39 8.1K
15:07 11.32 11.32 11.32 11.32 1.9K
15:08 11.39 11.43 11.39 11.43 0.8K
15:09 11.43 11.50 11.41 11.50 6.6K
15:10 11.50 11.50 11.48 11.48 1.6K
15:11 11.48 11.51 11.48 11.51 5.5K
15:12 11.51 11.56 11.51 11.56 0.6K
15:13 11.49 11.56 11.49 11.51 6.2K
15:14 11.51 11.54 11.50 11.50 0.5K
15:15 11.50 11.50 11.41 11.41 9.9K
15:16 11.35 11.35 11.28 11.28 15.3K
15:17 11.28 11.28 11.19 11.20 24.0K
15:18 11.30 11.36 11.23 11.30 2.3K
15:19 11.30 11.36 11.26 11.36 5.7K
15:20 11.36 11.39 11.36 11.39 7.3K
15:21 11.40 11.40 11.39 11.39 8.7K
15:22 11.39 11.39 11.29 11.34 0.6K
15:23 11.34 11.34 11.21 11.28 11.9K
15:24 11.30 11.31 11.20 11.30 8.3K
15:25 11.30 11.30 11.27 11.29 1.5K
15:26 11.29 11.31 11.25 11.25 13.6K
15:27 11.14 11.14 10.80 10.80 38.9K
15:28 10.89 10.96 10.89 10.92 5.0K
15:29 10.97 10.97 10.80 10.80 19.6K
15:30 10.80 10.84 10.76 10.76 5.5K
15:31 10.75 10.75 10.62 10.63 16.7K
15:32 10.69 10.95 10.69 10.84 2.6K
15:33 10.73 10.77 10.73 10.77 3.1K
15:34 10.73 10.76 10.62 10.76 9.8K
15:35 10.65 10.72 10.65 10.70 7.1K
15:36 10.74 10.74 10.74 10.74 2.5K
15:37 10.74 10.75 10.74 10.74 2.4K
15:38 10.74 10.79 10.74 10.77 3.6K
15:39 10.77 10.80 10.72 10.72 1.9K
15:40 10.65 10.69 10.65 10.69 6.1K
15:41 10.69 10.80 10.69 10.80 1.1K
15:42 10.80 10.80 10.72 10.77 4.5K
15:43 10.74 10.74 10.70 10.70 5.9K
15:44 10.65 10.69 10.65 10.69 5.7K
15:45 10.69 10.69 10.69 10.69 1.8K
15:46 10.72 10.78 10.72 10.72 11.0K
15:47 10.73 10.77 10.73 10.77 0.8K
15:48 10.77 10.77 10.74 10.74 2.9K
15:49 10.75 10.78 10.74 10.78 2.7K
15:50 10.70 10.76 10.70 10.71 3.8K
15:51 10.71 10.75 10.69 10.75 1.9K
15:52 10.75 10.84 10.75 10.80 8.9K
15:53 10.86 10.94 10.83 10.83 25.2K
15:54 10.83 10.87 10.83 10.84 7.7K
15:55 10.84 10.91 10.84 10.84 13.9K
15:56 10.84 10.89 10.84 10.89 6.6K
15:57 10.90 11.07 10.90 11.07 32.4K
15:58 11.03 11.06 11.03 11.05 13.0K
15:59 10.96 10.99 10.92 10.92 14.3K
16:00 10.96 10.96 9.55 10.69 171.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible