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
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
8th May 2026 (Fri) 0.1141 0.1149 0.107 0.1188 142,690
7th May 2026 (Thu) 0.1277 0.1277 0.10 0.1166 378,561
6th May 2026 (Wed) 0.1331 0.1399 0.1302 0.135 137,637
5th May 2026 (Tue) 0.14 0.147 0.1325 0.1325 76,971
4th May 2026 (Mon) 0.156 0.156 0.117 0.14 218,335
1st May 2026 (Fri) 0.1949 0.2052 0.1949 0.1951 49,243
30th Apr 2026 (Thu) 0.2108 0.215 0.1929 0.195 95,659
29th Apr 2026 (Wed) 0.2255 0.2271 0.2111 0.2169 110,143
28th Apr 2026 (Tue) 0.2217 0.2219 0.1901 0.2185 125,604
27th Apr 2026 (Mon) 0.2475 0.251 0.2159 0.249 2,482,861
24th Apr 2026 (Fri) 0.2859 0.29 0.2701 0.2826 59,314
23rd Apr 2026 (Thu) 0.29 0.2908 0.2757 0.2894 51,758
22nd Apr 2026 (Wed) 0.3011 0.311 0.2951 0.3099 37,944
21st Apr 2026 (Tue) 0.3286 0.345 0.3044 0.308 108,263
20th Apr 2026 (Mon) 0.3866 0.3894 0.3201 0.347 2,353,399
17th Apr 2026 (Fri) 0.4268 0.43 0.4193 0.4343 13,978
16th Apr 2026 (Thu) 0.4262 0.4332 0.4106 0.4333 28,931
15th Apr 2026 (Wed) 0.4025 0.4341 0.402 0.447 53,917
14th Apr 2026 (Tue) 0.43 0.5279 0.3952 0.4211 272,806
13th Apr 2026 (Mon) 0.462 0.47 0.3915 0.4698 97,021
10th Apr 2026 (Fri) 0.5275 0.5275 0.50 0.502 23,142
9th Apr 2026 (Thu) 0.5091 0.53 0.5015 0.53 12,203
8th Apr 2026 (Wed) 0.52 0.53 0.50 0.52 53,340
7th Apr 2026 (Tue) 0.5204 0.5276 0.5003 0.5195 113,827
6th Apr 2026 (Mon) 0.76 0.76 0.54 0.5973 1,826,566
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
FTSE 100 Latest
Value10,443.47
Change11.13