Aadi Biosciences Inc (NQ: AADI )

18.47 -0.53 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 18.70 19.51 17.15 18.47 341,121 -0.53(-2.79%)
Jan 21, 2022 19.65 19.65 18.56 19.00 170,526 -0.70(-3.55%)
Jan 20, 2022 19.94 21.42 19.70 19.70 181,528 -0.24(-1.20%)
Jan 19, 2022 21.90 21.90 19.92 19.94 344,249 -1.98(-9.03%)
Jan 18, 2022 24.00 24.00 21.91 21.92 270,278 -2.59(-10.57%)
Jan 14, 2022 24.51 0 +1.25(+5.37%)
Jan 13, 2022 23.78 23.90 22.68 23.26 121,495 -0.74(-3.08%)
Jan 12, 2022 24.05 25.36 23.51 24.00 196,287 -0.03(-0.12%)
Jan 11, 2022 22.76 24.86 22.36 24.03 144,494 +2.15(+9.83%)
Jan 10, 2022 21.28 22.08 20.67 21.88 65,801 +0.13(+0.60%)
Jan 07, 2022 22.44 22.74 21.60 21.75 55,025 -0.83(-3.68%)
Jan 06, 2022 22.69 23.29 22.05 22.58 131,714 -0.11(-0.48%)
Jan 05, 2022 24.50 24.60 22.67 22.69 71,124 -1.80(-7.35%)
Jan 04, 2022 24.97 25.13 24.16 24.49 106,127 -0.48(-1.92%)
Jan 03, 2022 24.46 25.00 23.67 24.97 62,017 +0.82(+3.40%)
Dec 31, 2021 24.96 25.14 24.00 24.15 54,674 -0.72(-2.90%)
Dec 30, 2021 23.78 25.05 23.78 24.87 68,612 +1.04(+4.36%)
Dec 29, 2021 23.90 24.19 23.35 23.83 71,924 -0.26(-1.08%)
Dec 28, 2021 24.58 25.17 23.91 24.09 80,363 -0.50(-2.03%)
Dec 27, 2021 25.40 26.00 24.59 24.59 132,459 -1.26(-4.87%)
Dec 23, 2021 24.95 25.92 24.01 25.85 96,380 +0.99(+3.98%)
Dec 22, 2021 25.00 25.43 24.50 24.86 101,495 -0.20(-0.80%)
Dec 21, 2021 25.89 26.20 24.83 25.06 220,507 -0.76(-2.94%)
Dec 20, 2021 25.82 26.16 24.70 25.82 295,209 +0.09(+0.35%)
Dec 17, 2021 25.51 26.15 24.60 25.73 1,820,824 +0.33(+1.30%)
Dec 16, 2021 25.98 26.60 24.25 25.40 273,748 -0.31(-1.21%)
Dec 15, 2021 23.50 25.88 23.50 25.71 258,657 +1.69(+7.04%)
Dec 14, 2021 23.30 24.40 23.04 24.02 204,841 +0.32(+1.35%)
Dec 13, 2021 22.46 24.36 22.32 23.70 217,288 +1.10(+4.87%)
Dec 10, 2021 22.32 23.43 22.20 22.60 146,697 +0.20(+0.89%)
Dec 09, 2021 21.63 23.24 21.63 22.40 151,558 +0.45(+2.05%)
Dec 08, 2021 21.30 22.21 21.06 21.95 103,377 +0.87(+4.13%)
Dec 07, 2021 20.86 21.58 20.35 21.08 116,505 +0.57(+2.78%)
Dec 06, 2021 19.36 21.10 18.81 20.51 215,112 +1.19(+6.16%)
Dec 03, 2021 20.23 20.49 18.75 19.32 62,470 -0.73(-3.64%)
Dec 02, 2021 19.91 20.19 18.90 20.05 94,157 -0.04(-0.20%)
Dec 01, 2021 21.28 22.40 19.83 20.09 168,072 -1.40(-6.51%)
Nov 30, 2021 21.30 21.87 20.15 21.49 155,964 -0.56(-2.54%)
Nov 29, 2021 22.79 23.00 21.93 22.05 194,849 -0.45(-2.00%)
Nov 26, 2021 22.46 22.88 21.79 22.50 105,217 -0.41(-1.79%)
Nov 24, 2021 24.24 24.24 21.86 22.91 278,452 -1.42(-5.84%)
Nov 23, 2021 31.56 32.50 22.57 24.33 2,223,843 -1.19(-4.66%)
Nov 22, 2021 25.07 25.73 24.06 25.52 95,509 +0.75(+3.03%)
Nov 19, 2021 23.46 25.20 23.05 24.77 86,604 +1.29(+5.49%)
Nov 18, 2021 25.39 24.13 23.47 23.48 114,346 -2.00(-7.85%)
Nov 17, 2021 25.02 25.72 25.02 25.48 88,035 +0.12(+0.47%)
Nov 16, 2021 24.00 29.72 24.00 25.36 390,858 +1.59(+6.69%)
Nov 15, 2021 22.05 23.87 22.00 23.77 201,956 +1.62(+7.31%)
Nov 12, 2021 21.94 22.49 21.51 22.15 137,839 +0.38(+1.75%)
Nov 11, 2021 21.80 22.75 21.52 21.77 139,465 +0.09(+0.42%)
Nov 10, 2021 26.01 21.55 21.68 376,326 -4.42(-16.93%)
Nov 09, 2021 27.22 27.22 26.10 26.10 69,097 -0.94(-3.48%)
Nov 08, 2021 27.54 27.54 26.74 27.04 129,080 -0.52(-1.89%)
Nov 05, 2021 28.45 28.45 27.34 27.56 37,246 -0.67(-2.37%)
Nov 04, 2021 28.46 28.93 27.76 28.23 59,481 -0.23(-0.81%)
Nov 03, 2021 28.00 28.63 28.00 28.46 77,256 +0.42(+1.50%)
Nov 02, 2021 27.85 28.22 26.78 28.04 77,735 +0.64(+2.34%)
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.