Skip to main content

Aadi Biosciences Inc (NQ: AADI )

1.690 +0.060 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.580 1.650 1.545 1.630 119,452 +0.02(+1.24%)
Jun 18, 2024 1.630 1.670 1.590 1.610 151,761 -0.02(-1.23%)
Jun 17, 2024 1.710 1.710 1.620 1.630 274,038 -0.06(-3.55%)
Jun 14, 2024 1.660 1.730 1.650 1.690 150,858 +0.01(+0.60%)
Jun 13, 2024 1.690 1.750 1.660 1.680 411,781 -0.02(-1.18%)
Jun 12, 2024 1.750 1.750 1.690 1.700 260,221 -0.03(-1.73%)
Jun 11, 2024 1.720 1.740 1.700 1.730 142,129 -0.01(-0.57%)
Jun 10, 2024 1.720 1.780 1.685 1.740 131,077 +0.00(+0.00%)
Jun 07, 2024 1.760 1.780 1.710 1.740 147,997 -0.03(-1.69%)
Jun 06, 2024 1.800 1.800 1.739 1.770 90,175 -0.01(-0.56%)
Jun 05, 2024 1.780 1.790 1.720 1.780 168,177 +0.02(+1.14%)
Jun 04, 2024 1.850 1.850 1.720 1.760 292,766 -0.05(-2.76%)
Jun 03, 2024 1.830 1.897 1.790 1.810 147,365 +0.01(+0.56%)
May 31, 2024 1.740 1.810 1.715 1.800 184,218 +0.06(+3.75%)
May 30, 2024 1.740 1.770 1.720 1.735 67,257 -0.02(-1.42%)
May 29, 2024 1.820 1.890 1.690 1.760 353,943 -0.12(-6.38%)
May 28, 2024 1.870 1.890 1.820 1.880 91,127 +0.04(+2.17%)
May 24, 2024 1.830 1.880 1.800 1.840 265,516 +0.02(+1.10%)
May 23, 2024 1.900 1.900 1.810 1.820 210,648 -0.11(-5.70%)
May 22, 2024 1.860 1.930 1.840 1.930 125,986 +0.08(+4.32%)
May 21, 2024 1.860 1.880 1.835 1.850 52,735 -0.01(-0.54%)
May 20, 2024 1.900 1.950 1.830 1.860 89,964 -0.05(-2.62%)
May 17, 2024 1.930 1.930 1.890 1.910 92,205 -0.01(-0.26%)
May 16, 2024 1.850 1.920 1.840 1.915 71,951 +0.07(+4.08%)
May 15, 2024 1.930 1.930 1.830 1.840 84,128 -0.04(-2.13%)
May 14, 2024 1.880 1.940 1.810 1.880 182,799 +0.01(+0.53%)
May 13, 2024 1.830 1.980 1.810 1.870 229,221 +0.09(+5.06%)
May 10, 2024 1.880 1.900 1.710 1.780 200,204 -0.10(-5.32%)
May 09, 2024 1.840 1.950 1.810 1.880 155,581 +0.04(+2.17%)
May 08, 2024 2.110 2.110 1.700 1.840 472,296 -0.27(-12.80%)
May 07, 2024 2.010 2.130 1.940 2.110 129,617 +0.11(+5.50%)
May 06, 2024 2.130 2.130 1.960 2.000 167,078 -0.12(-5.66%)
May 03, 2024 2.060 2.130 2.020 2.120 95,583 +0.10(+4.95%)
May 02, 2024 2.000 2.060 1.930 2.020 150,553 +0.08(+4.12%)
May 01, 2024 1.930 1.980 1.885 1.940 186,393 +0.02(+1.04%)
Apr 30, 2024 1.850 1.940 1.810 1.920 96,376 +0.06(+3.23%)
Apr 29, 2024 1.790 2.030 1.790 1.860 418,307 +0.11(+6.29%)
Apr 26, 2024 1.670 1.760 1.660 1.750 147,778 +0.07(+4.17%)
Apr 25, 2024 1.750 1.750 1.663 1.680 166,666 -0.10(-5.62%)
Apr 24, 2024 1.850 1.850 1.760 1.780 110,341 -0.06(-3.26%)
Apr 23, 2024 1.900 1.960 1.820 1.840 83,965 -0.06(-3.16%)
Apr 22, 2024 1.830 1.910 1.780 1.900 175,059 +0.06(+3.26%)
Apr 19, 2024 1.780 1.855 1.780 1.840 137,812 +0.04(+2.22%)
Apr 18, 2024 1.820 1.840 1.760 1.800 150,100 -0.02(-1.10%)
Apr 17, 2024 1.790 1.830 1.745 1.820 201,083 +0.03(+1.68%)
Apr 16, 2024 1.880 1.890 1.780 1.790 123,587 -0.11(-5.79%)
Apr 15, 2024 1.960 1.960 1.875 1.900 166,038 -0.06(-3.06%)
Apr 12, 2024 1.960 2.000 1.940 1.960 142,398 -0.03(-1.51%)
Apr 11, 2024 1.980 2.070 1.965 1.990 185,777 -0.01(-0.50%)
Apr 10, 2024 2.080 2.080 1.910 2.000 382,356 -0.10(-4.76%)
Apr 09, 2024 2.170 2.180 2.100 2.100 112,735 -0.05(-2.33%)
Apr 08, 2024 2.100 2.250 2.060 2.150 315,604 +0.02(+0.94%)
Apr 05, 2024 2.180 2.190 2.100 2.130 133,900 -0.04(-1.84%)
Apr 04, 2024 2.200 2.205 2.143 2.170 178,064 -0.02(-0.91%)
Apr 03, 2024 2.200 2.210 2.150 2.190 284,592 +0.01(+0.46%)
Apr 02, 2024 2.290 2.290 2.180 2.180 339,091 -0.13(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.