ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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 21, 2024 1.630 1.710 1.610 1.690 292,157 +0.06(+3.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.