Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aadi Biosciences Inc (NQ: AADI )

1.820 -0.110 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.040 4.410 4.040 4.380 37,015 +0.21(+5.04%)
Oct 30, 2023 4.340 4.480 4.100 4.170 132,825 -0.08(-1.88%)
Oct 27, 2023 4.220 4.390 4.215 4.250 81,285 -0.03(-0.70%)
Oct 26, 2023 4.200 4.350 4.100 4.280 53,538 +0.06(+1.42%)
Oct 25, 2023 4.310 4.340 4.160 4.220 47,939 -0.07(-1.63%)
Oct 24, 2023 4.010 4.380 3.975 4.290 55,365 +0.35(+8.88%)
Oct 23, 2023 4.110 4.110 3.890 3.940 417,305 -0.15(-3.67%)
Oct 20, 2023 4.020 4.180 3.905 4.090 117,728 +0.13(+3.28%)
Oct 19, 2023 3.990 4.050 3.880 3.960 57,938 -0.03(-0.75%)
Oct 18, 2023 4.110 4.176 3.920 3.990 70,584 -0.19(-4.55%)
Oct 17, 2023 4.230 4.300 4.120 4.180 55,699 -0.04(-0.95%)
Oct 16, 2023 4.220 4.390 4.180 4.220 81,623 -0.01(-0.24%)
Oct 13, 2023 4.200 4.260 4.080 4.230 60,397 +0.03(+0.71%)
Oct 12, 2023 4.360 4.390 4.130 4.200 71,139 -0.18(-4.11%)
Oct 11, 2023 4.700 4.750 4.351 4.380 43,515 -0.22(-4.78%)
Oct 10, 2023 4.260 4.680 4.185 4.600 147,980 +0.35(+8.24%)
Oct 09, 2023 4.520 4.520 4.115 4.250 131,444 -0.23(-5.13%)
Oct 06, 2023 4.310 4.540 4.300 4.480 86,390 +0.11(+2.52%)
Oct 05, 2023 4.230 4.407 4.150 4.370 87,904 +0.17(+4.05%)
Oct 04, 2023 4.030 4.210 3.950 4.200 143,913 +0.18(+4.48%)
Oct 03, 2023 4.260 4.350 3.960 4.020 171,533 -0.28(-6.51%)
Oct 02, 2023 4.990 5.000 4.160 4.300 303,350 -0.54(-11.16%)
Sep 29, 2023 4.980 5.010 4.640 4.840 245,350 -0.13(-2.62%)
Sep 28, 2023 5.240 5.280 4.920 4.970 51,191 -0.25(-4.79%)
Sep 27, 2023 5.280 5.440 5.180 5.220 79,752 -0.02(-0.38%)
Sep 26, 2023 5.010 5.350 4.980 5.240 80,152 +0.23(+4.59%)
Sep 25, 2023 4.970 5.030 4.920 5.010 79,009 +0.02(+0.40%)
Sep 22, 2023 5.200 5.250 4.940 4.990 189,059 -0.20(-3.85%)
Sep 21, 2023 5.210 5.220 5.040 5.190 158,544 -0.05(-0.95%)
Sep 20, 2023 5.400 5.480 5.130 5.240 125,422 -0.14(-2.60%)
Sep 19, 2023 5.350 5.438 5.180 5.380 117,857 +0.02(+0.37%)
Sep 18, 2023 5.540 5.540 5.160 5.360 91,017 -0.18(-3.25%)
Sep 15, 2023 5.930 6.000 5.510 5.540 228,112 -0.39(-6.58%)
Sep 14, 2023 6.060 6.170 5.657 5.930 97,197 -0.12(-1.98%)
Sep 13, 2023 6.020 6.290 5.890 6.050 112,238 +0.09(+1.51%)
Sep 12, 2023 5.670 5.975 5.540 5.960 121,737 +0.32(+5.58%)
Sep 11, 2023 5.150 5.670 5.150 5.645 158,842 +0.51(+10.04%)
Sep 08, 2023 5.270 5.282 5.060 5.130 97,974 -0.09(-1.72%)
Sep 07, 2023 5.300 5.338 5.150 5.220 86,705 -0.10(-1.88%)
Sep 06, 2023 5.490 5.490 5.240 5.320 108,660 -0.17(-3.10%)
Sep 05, 2023 5.920 5.940 5.460 5.490 184,523 -0.37(-6.31%)
Sep 01, 2023 6.300 6.380 5.810 5.860 136,800 -0.44(-6.98%)
Aug 31, 2023 6.700 6.890 6.265 6.300 136,739 -0.38(-5.69%)
Aug 30, 2023 6.750 6.780 6.580 6.680 53,809 -0.03(-0.45%)
Aug 29, 2023 6.810 6.900 6.630 6.710 54,026 -0.09(-1.32%)
Aug 28, 2023 7.150 7.150 6.729 6.800 121,336 -0.33(-4.63%)
Aug 25, 2023 6.640 7.240 6.640 7.130 178,801 +0.52(+7.87%)
Aug 24, 2023 6.300 6.660 6.215 6.610 83,491 +0.34(+5.42%)
Aug 23, 2023 6.280 6.390 6.230 6.270 57,448 +0.05(+0.80%)
Aug 22, 2023 6.060 6.320 6.020 6.220 49,174 +0.15(+2.47%)
Aug 21, 2023 5.830 6.080 5.825 6.070 66,314 +0.24(+4.12%)
Aug 18, 2023 5.590 5.840 5.585 5.830 57,432 +0.15(+2.64%)
Aug 17, 2023 5.920 5.930 5.660 5.680 66,106 -0.25(-4.22%)
Aug 16, 2023 5.960 6.070 5.880 5.930 126,821 -0.02(-0.34%)
Aug 15, 2023 5.930 6.090 5.850 5.950 84,531 +0.01(+0.17%)
Aug 14, 2023 5.910 5.940 5.740 5.940 53,857 +0.03(+0.51%)
Aug 11, 2023 5.780 5.995 5.735 5.910 115,082 +0.13(+2.25%)
Aug 10, 2023 5.450 5.790 5.450 5.780 63,517 +0.34(+6.25%)
Aug 09, 2023 5.770 5.800 5.350 5.440 147,886 -0.40(-6.85%)
Aug 08, 2023 5.920 5.945 5.750 5.840 167,461 -0.15(-2.50%)
Aug 07, 2023 5.680 6.000 5.400 5.990 438,213 +0.26(+4.54%)
Aug 04, 2023 5.700 5.840 5.612 5.730 202,090 +0.07(+1.24%)
Aug 03, 2023 5.250 5.700 5.200 5.660 351,636 +0.40(+7.60%)
Aug 02, 2023 5.220 5.320 5.090 5.260 225,598 +0.01(+0.19%)
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.