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 )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 1.580 1.718 1.480 1.550 460,737 +0.00(+0.00%)
Aug 21, 2024 1.440 1.570 1.400 1.550 3,814,654 -0.07(-4.32%)
Aug 20, 2024 1.550 1.630 1.550 1.620 652,586 +0.06(+3.85%)
Aug 19, 2024 1.490 1.560 1.480 1.560 91,143 +0.09(+6.12%)
Aug 16, 2024 1.430 1.480 1.430 1.470 29,216 +0.02(+1.38%)
Aug 15, 2024 1.390 1.480 1.390 1.450 81,701 +0.06(+4.32%)
Aug 14, 2024 1.420 1.440 1.370 1.390 67,484 -0.01(-0.71%)
Aug 13, 2024 1.370 1.440 1.370 1.400 97,139 +0.02(+1.45%)
Aug 12, 2024 1.370 1.425 1.320 1.380 178,151 -0.01(-0.72%)
Aug 09, 2024 1.360 1.410 1.330 1.390 86,045 +0.04(+2.96%)
Aug 08, 2024 1.390 1.410 1.210 1.350 250,271 +0.00(+0.00%)
Aug 07, 2024 1.440 1.470 1.340 1.350 125,853 -0.05(-3.57%)
Aug 06, 2024 1.410 1.410 1.370 1.400 62,598 +0.02(+1.45%)
Aug 05, 2024 1.350 1.420 1.310 1.380 108,145 -0.02(-1.43%)
Aug 02, 2024 1.490 1.490 1.370 1.400 148,290 -0.12(-7.89%)
Aug 01, 2024 1.530 1.550 1.470 1.520 119,479 -0.03(-1.94%)
Jul 31, 2024 1.610 1.620 1.530 1.550 37,840 -0.01(-0.64%)
Jul 30, 2024 1.600 1.610 1.542 1.560 64,322 -0.03(-1.89%)
Jul 29, 2024 1.600 1.640 1.565 1.590 40,278 +0.01(+0.63%)
Jul 26, 2024 1.620 1.665 1.575 1.580 139,132 -0.03(-1.86%)
Jul 25, 2024 1.570 1.630 1.560 1.610 79,612 +0.04(+2.55%)
Jul 24, 2024 1.570 1.600 1.520 1.570 109,700 +0.00(+0.00%)
Jul 23, 2024 1.520 1.580 1.520 1.570 78,087 +0.06(+3.97%)
Jul 22, 2024 1.470 1.530 1.420 1.510 58,156 +0.08(+5.59%)
Jul 19, 2024 1.520 1.550 1.420 1.430 258,905 -0.10(-6.54%)
Jul 18, 2024 1.570 1.640 1.515 1.530 79,821 -0.04(-2.55%)
Jul 17, 2024 1.650 1.689 1.555 1.570 105,452 -0.09(-5.42%)
Jul 16, 2024 1.500 1.670 1.500 1.660 168,245 +0.17(+11.41%)
Jul 15, 2024 1.610 1.610 1.460 1.490 175,600 -0.06(-3.87%)
Jul 12, 2024 1.510 1.569 1.510 1.550 100,964 +0.05(+3.33%)
Jul 11, 2024 1.430 1.550 1.430 1.500 202,407 +0.07(+4.90%)
Jul 10, 2024 1.420 1.440 1.390 1.430 82,976 +0.04(+2.88%)
Jul 09, 2024 1.370 1.410 1.360 1.390 122,934 +0.02(+1.46%)
Jul 08, 2024 1.340 1.410 1.340 1.370 178,420 +0.04(+3.01%)
Jul 05, 2024 1.400 1.420 1.320 1.330 370,877 -0.07(-5.00%)
Jul 03, 2024 1.350 1.410 1.340 1.400 215,857 +0.08(+6.06%)
Jul 02, 2024 1.420 1.431 1.280 1.320 528,614 -0.10(-7.04%)
Jul 01, 2024 1.480 1.530 1.420 1.420 273,607 -0.04(-2.74%)
Jun 28, 2024 1.620 1.660 1.460 1.460 2,405,440 -0.17(-10.43%)
Jun 27, 2024 1.620 1.640 1.590 1.630 193,139 +0.03(+1.87%)
Jun 26, 2024 1.700 1.700 1.560 1.600 208,723 -0.10(-5.88%)
Jun 25, 2024 1.760 1.760 1.690 1.700 142,813 -0.05(-2.86%)
Jun 24, 2024 1.660 1.800 1.660 1.750 395,399 +0.06(+3.55%)
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%)
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.