Aadi Biosciences Inc (NQ: AADI )

2.400 +0.030 (+1.27%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.57 12.84 12.56 12.83 52,967 +0.25(+1.99%)
Dec 29, 2022 12.02 12.68 12.02 12.58 72,677 +0.55(+4.57%)
Dec 28, 2022 12.00 12.09 11.80 12.03 77,440 +0.04(+0.33%)
Dec 27, 2022 12.51 12.51 11.95 11.99 73,118 -0.53(-4.23%)
Dec 23, 2022 12.59 12.87 12.39 12.52 38,295 -0.10(-0.79%)
Dec 22, 2022 12.72 12.81 12.16 12.62 65,690 -0.31(-2.40%)
Dec 21, 2022 12.38 13.01 12.15 12.93 70,492 +0.63(+5.12%)
Dec 20, 2022 12.03 12.33 11.95 12.30 52,722 +0.22(+1.82%)
Dec 19, 2022 12.41 12.49 11.95 12.08 91,876 -0.32(-2.58%)
Dec 16, 2022 12.58 12.79 12.39 12.40 213,121 -0.30(-2.36%)
Dec 15, 2022 13.05 13.05 12.64 12.70 227,480 -0.42(-3.20%)
Dec 14, 2022 13.38 13.38 12.91 13.12 99,626 -0.19(-1.43%)
Dec 13, 2022 13.52 13.52 13.21 13.31 69,075 +0.04(+0.30%)
Dec 12, 2022 13.24 13.38 13.16 13.27 52,996 +0.01(+0.08%)
Dec 09, 2022 13.34 13.37 13.12 13.26 61,792 -0.01(-0.08%)
Dec 08, 2022 13.30 13.40 13.01 13.27 71,169 +0.08(+0.61%)
Dec 07, 2022 13.39 13.45 13.16 13.19 52,926 -0.18(-1.35%)
Dec 06, 2022 13.22 13.45 13.21 13.37 52,000 -0.02(-0.15%)
Dec 05, 2022 13.27 13.60 13.27 13.39 96,252 -0.01(-0.07%)
Dec 02, 2022 13.24 13.52 13.12 13.40 122,524 -0.02(-0.15%)
Dec 01, 2022 13.40 13.58 13.21 13.42 130,025 +0.04(+0.30%)
Nov 30, 2022 13.19 13.50 13.03 13.38 97,454 +0.24(+1.83%)
Nov 29, 2022 13.24 13.42 13.13 13.14 162,661 -0.15(-1.13%)
Nov 28, 2022 13.36 13.41 13.18 13.29 60,674 -0.03(-0.23%)
Nov 25, 2022 13.30 13.43 13.25 13.32 28,331 +0.15(+1.14%)
Nov 23, 2022 13.35 13.46 13.05 13.17 45,328 -0.25(-1.86%)
Nov 22, 2022 13.37 13.50 13.14 13.42 48,813 +0.13(+0.98%)
Nov 21, 2022 13.16 13.39 12.79 13.29 62,291 +0.01(+0.08%)
Nov 18, 2022 13.24 13.89 13.10 13.28 87,260 +0.25(+1.92%)
Nov 17, 2022 13.17 13.24 12.84 13.03 103,338 -0.18(-1.36%)
Nov 16, 2022 13.31 13.75 13.14 13.21 82,253 -0.20(-1.49%)
Nov 15, 2022 13.45 13.58 13.21 13.41 80,964 +0.21(+1.59%)
Nov 14, 2022 13.30 13.63 13.20 13.20 117,695 -0.25(-1.86%)
Nov 11, 2022 13.75 13.90 13.40 13.45 114,453 -0.25(-1.82%)
Nov 10, 2022 13.89 14.13 13.53 13.70 150,836 +0.29(+2.16%)
Nov 09, 2022 13.04 13.55 12.56 13.41 125,937 +0.37(+2.84%)
Nov 08, 2022 12.99 13.46 12.94 13.04 97,498 +0.01(+0.08%)
Nov 07, 2022 12.45 13.10 12.45 13.03 85,351 +0.50(+3.99%)
Nov 04, 2022 12.61 12.63 12.26 12.53 118,214 +0.02(+0.16%)
Nov 03, 2022 12.24 12.79 12.24 12.51 58,874 +0.07(+0.56%)
Nov 02, 2022 12.97 12.44 12.44 82,721 -0.44(-3.42%)
Nov 01, 2022 12.98 13.14 12.84 12.88 92,481 -0.03(-0.27%)
Oct 31, 2022 12.80 13.07 12.80 12.91 116,749 -0.04(-0.27%)
Oct 28, 2022 12.72 13.05 12.62 12.95 186,552 +0.25(+1.97%)
Oct 27, 2022 12.94 13.02 12.55 12.70 98,735 -0.22(-1.70%)
Oct 26, 2022 12.76 13.18 12.76 12.92 234,090 +0.17(+1.33%)
Oct 25, 2022 12.46 13.00 12.39 12.75 63,960 +0.28(+2.25%)
Oct 24, 2022 12.83 12.88 12.35 12.47 55,448 -0.33(-2.58%)
Oct 21, 2022 12.70 12.82 12.50 12.80 78,935 +0.24(+1.91%)
Oct 20, 2022 12.67 12.82 12.50 12.56 76,090 -0.12(-0.95%)
Oct 19, 2022 12.68 12.89 12.49 12.68 62,744 -0.20(-1.55%)
Oct 18, 2022 12.72 13.05 12.72 12.88 60,445 +0.22(+1.74%)
Oct 17, 2022 12.70 12.92 12.45 12.66 42,093 +0.05(+0.40%)
Oct 14, 2022 12.89 13.07 12.56 12.61 40,077 -0.27(-2.10%)
Oct 13, 2022 12.80 13.11 12.36 12.88 61,502 -0.05(-0.39%)
Oct 12, 2022 14.00 14.00 12.82 12.93 55,712 -0.57(-4.22%)
Oct 11, 2022 13.22 13.85 13.12 13.50 52,238 -0.03(-0.22%)
Oct 10, 2022 13.56 13.70 13.22 13.53 42,261 -0.08(-0.59%)
Oct 07, 2022 14.19 14.19 13.54 13.61 50,390 -0.69(-4.83%)
Oct 06, 2022 14.12 14.42 14.11 14.30 57,289 -0.02(-0.14%)
Oct 05, 2022 14.27 14.42 13.94 14.32 64,475 -0.18(-1.24%)
Oct 04, 2022 14.27 14.56 14.10 14.50 102,637 +0.51(+3.65%)
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.