Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aditxt Inc (ADTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.94 1.10 0.7621 0.7944 56,161
2nd Apr 2026 (Thu) 0.94 1.10 0.7621 0.7944 56,161
1st Apr 2026 (Wed) 0.91 0.9506 0.825 0.8999 36,083
31st Mar 2026 (Tue) 0.8119 1.015 0.8119 0.9789 30,139
30th Mar 2026 (Mon) 0.829 0.829 0.7561 0.7891 9,597
27th Mar 2026 (Fri) 0.886 0.886 0.807 0.81 11,272
26th Mar 2026 (Thu) 0.9117 0.93 0.8726 0.88 6,141
25th Mar 2026 (Wed) 0.97 1.00 0.89 0.91 11,077
24th Mar 2026 (Tue) 1.06 1.08 0.96 0.9651 14,308
23rd Mar 2026 (Mon) 1.27 1.305 1.06 1.08 11,042
20th Mar 2026 (Fri) 1.24 1.28 1.21 1.30 2,883
19th Mar 2026 (Thu) 1.34 1.37 1.21 1.25 9,143
18th Mar 2026 (Wed) 1.48 1.48 1.39 1.41 1,910
17th Mar 2026 (Tue) 1.585 1.59 1.41 1.48 9,538
16th Mar 2026 (Mon) 1.72 1.76 1.61 1.62 9,345
13th Mar 2026 (Fri) 2.00 2.00 1.77 1.82 127,745
12th Mar 2026 (Thu) 2.66 2.90 2.53 2.89 6,419
11th Mar 2026 (Wed) 2.795 2.80 2.62 2.675 3,968
10th Mar 2026 (Tue) 3.16 3.16 2.58 2.73 10,510
9th Mar 2026 (Mon) 3.62 4.12 2.92 3.47 10,046
6th Mar 2026 (Fri) 0.4166 0.4661 0.4139 0.4656 18,465
5th Mar 2026 (Thu) 0.4857 0.4857 0.4169 0.4339 32,225
4th Mar 2026 (Wed) 0.4407 0.4899 0.4401 0.4746 13,741
3rd Mar 2026 (Tue) 0.4709 0.4745 0.4516 0.467 5,255
2nd Mar 2026 (Mon) 0.4352 0.4749 0.4303 0.4805 8,503
27th Feb 2026 (Fri) 0.475 0.475 0.4506 0.4572 16,121
26th Feb 2026 (Thu) 0.48 0.4932 0.4783 0.4794 3,988
25th Feb 2026 (Wed) 0.518 0.518 0.5057 0.5057 0
24th Feb 2026 (Tue) 0.518 0.518 0.51 0.51 0
23rd Feb 2026 (Mon) 0.518 0.5325 0.50 0.51 16,798
20th Feb 2026 (Fri) 0.5551 0.5551 0.50 0.5071 28,029
19th Feb 2026 (Thu) 0.562 0.5699 0.5579 0.5587 8,722
18th Feb 2026 (Wed) 0.61 0.61 0.5856 0.5861 16,525
17th Feb 2026 (Tue) 0.6116 0.6116 0.586 0.6073 4,622
16th Feb 2026 (Mon) 0.6912 0.6912 0.6025 0.6172 17,068
13th Feb 2026 (Fri) 0.6912 0.6912 0.6025 0.6172 17,068
12th Feb 2026 (Thu) 0.7449 0.7814 0.6707 0.6902 8,573
11th Feb 2026 (Wed) 0.7086 0.7086 0.67 0.692 1,547
10th Feb 2026 (Tue) 0.687 0.7219 0.6584 0.6878 14,657
9th Feb 2026 (Mon) 0.697 0.78 0.6704 0.703 20,346
6th Feb 2026 (Fri) 0.6095 0.7311 0.591 0.651 23,028
5th Feb 2026 (Thu) 0.65 0.65 0.61 0.6226 5,070
FTSE 100 Latest
Value10,436.29
Change71.50