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
10th Jul 2026 (Fri) 0.0435 0.0435 0.0095 0.0095 0
9th Jul 2026 (Thu) 0.0435 0.0435 0.0095 0.0095 0
8th Jul 2026 (Wed) 0.0435 0.0435 0.0095 0.0095 0
7th Jul 2026 (Tue) 0.0435 0.0435 0.0095 0.0095 0
6th Jul 2026 (Mon) 0.0435 0.0435 0.0095 0.0095 0
3rd Jul 2026 (Fri) 0.0435 0.0435 0.0095 0.0095 0
2nd Jul 2026 (Thu) 0.0435 0.0435 0.0095 0.0095 0
1st Jul 2026 (Wed) 0.0435 0.0435 0.0095 0.0095 0
30th Jun 2026 (Tue) 0.0435 0.0435 0.0095 0.0095 0
29th Jun 2026 (Mon) 0.0435 0.0435 0.0095 0.0095 0
26th Jun 2026 (Fri) 0.0435 0.0435 0.0095 0.0095 0
25th Jun 2026 (Thu) 0.0435 0.0435 0.0095 0.0095 0
24th Jun 2026 (Wed) 0.0435 0.0599 0.0081 0.0095 510,061,539
23rd Jun 2026 (Tue) 0.0228 0.06 0.0211 0.0417 514,032,427
22nd Jun 2026 (Mon) 0.02 0.0216 0.0153 0.0192 509,350,696
19th Jun 2026 (Fri) 0.0165 0.0175 0.0086 0.01 941,773,980
18th Jun 2026 (Thu) 0.0165 0.0175 0.0086 0.01 941,773,980
17th Jun 2026 (Wed) 0.0082 0.0083 0.0041 0.0044 145,315,437
16th Jun 2026 (Tue) 0.0143 0.016 0.009 0.0109 102,198,781
15th Jun 2026 (Mon) 0.0129 0.0166 0.012 0.0129 113,830,355
12th Jun 2026 (Fri) 0.0164 0.0196 0.0118 0.0127 227,528,236
11th Jun 2026 (Thu) 0.0173 0.0183 0.0121 0.013 102,676,054
10th Jun 2026 (Wed) 0.0218 0.0237 0.0173 0.0185 27,799,935
9th Jun 2026 (Tue) 0.0337 0.0393 0.027 0.0289 59,192,945
8th Jun 2026 (Mon) 0.05 0.054 0.0466 0.0499 5,243,035
5th Jun 2026 (Fri) 0.0688 0.0716 0.0563 0.0621 3,493,962
4th Jun 2026 (Thu) 0.08 0.085 0.0686 0.077 2,661,303
3rd Jun 2026 (Wed) 0.0969 0.1097 0.088 0.0949 3,574,315
2nd Jun 2026 (Tue) 0.0948 0.1281 0.08 0.1098 3,935,787
1st Jun 2026 (Mon) 0.094 0.151 0.0911 0.113 3,305,045
29th May 2026 (Fri) 0.1575 0.22 0.107 0.1172 4,054,947
28th May 2026 (Thu) 0.164 0.1698 0.1536 0.164 394,424
27th May 2026 (Wed) 0.194 0.2199 0.183 0.2049 491,337
26th May 2026 (Tue) 0.3403 0.3403 0.232 0.2545 593,795
25th May 2026 (Mon) 0.79 0.839 0.48 0.5149 1,365,518
22nd May 2026 (Fri) 0.79 0.839 0.48 0.5149 1,365,518
21st May 2026 (Thu) 1.40 1.40 1.11 1.22 30,215
20th May 2026 (Wed) 1.48 1.48 1.35 1.40 14,236
19th May 2026 (Tue) 1.59 1.87 1.46 1.52 55,945
18th May 2026 (Mon) 1.83 1.83 1.41 1.625 26,894
15th May 2026 (Fri) 0.0698 0.073 0.056 0.0632 2,308,680
14th May 2026 (Thu) 0.0658 0.0763 0.0589 0.0668 692,302
13th May 2026 (Wed) 0.0804 0.0848 0.07 0.0842 299,242
12th May 2026 (Tue) 0.1084 0.1096 0.0668 0.085 549,845
11th May 2026 (Mon) 0.1042 0.11 0.0982 0.1092 133,107
FTSE 100 Latest
Value10,497.29
Change24.84