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

Aadi Biosciences Inc (NQ: AADI )

1.750 +0.070 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 7.170 7.260 7.000 7.240 181,941 +0.13(+1.83%)
Mar 30, 2023 7.150 7.165 6.880 7.110 243,547 -0.01(-0.14%)
Mar 29, 2023 6.970 7.330 6.855 7.120 243,561 +0.27(+3.94%)
Mar 28, 2023 7.360 7.360 6.800 6.850 267,587 -0.40(-5.52%)
Mar 27, 2023 7.040 7.305 7.040 7.250 180,141 +0.00(+0.00%)
Mar 24, 2023 7.220 7.290 7.090 7.250 119,351 -0.04(-0.55%)
Mar 23, 2023 7.250 7.330 7.050 7.290 137,533 +0.08(+1.11%)
Mar 22, 2023 7.720 7.720 7.200 7.210 121,784 -0.49(-6.36%)
Mar 21, 2023 7.650 7.780 7.510 7.700 140,770 +0.11(+1.45%)
Mar 20, 2023 7.530 7.610 7.400 7.590 107,396 +0.07(+0.93%)
Mar 17, 2023 7.750 8.027 7.400 7.520 192,836 -0.24(-3.09%)
Mar 16, 2023 7.920 8.000 7.360 7.760 149,587 -0.26(-3.24%)
Mar 15, 2023 8.200 8.860 7.720 8.020 157,686 -0.36(-4.30%)
Mar 14, 2023 8.190 8.400 8.030 8.380 142,555 +0.38(+4.75%)
Mar 13, 2023 7.470 8.150 7.400 8.000 379,505 +0.60(+8.11%)
Mar 10, 2023 8.210 8.210 7.000 7.400 402,975 -0.82(-9.98%)
Mar 09, 2023 8.600 8.740 8.210 8.220 151,401 -0.43(-4.97%)
Mar 08, 2023 9.020 9.250 8.595 8.650 151,806 -0.35(-3.89%)
Mar 07, 2023 8.890 9.010 8.480 9.000 298,358 +0.19(+2.16%)
Mar 06, 2023 9.410 9.410 8.790 8.810 263,452 -0.50(-5.37%)
Mar 03, 2023 10.60 10.61 9.250 9.310 284,637 -1.58(-14.51%)
Mar 02, 2023 10.87 10.92 10.72 10.89 67,650 -0.04(-0.37%)
Mar 01, 2023 10.77 11.00 10.67 10.93 82,408 +0.16(+1.49%)
Feb 28, 2023 10.85 10.91 10.75 10.77 66,874 -0.12(-1.10%)
Feb 27, 2023 10.74 11.05 10.63 10.89 94,506 +0.18(+1.68%)
Feb 24, 2023 10.95 11.08 10.61 10.71 152,784 -0.36(-3.25%)
Feb 23, 2023 11.38 11.41 10.70 11.07 145,112 -0.31(-2.72%)
Feb 22, 2023 11.54 11.82 11.31 11.38 106,067 -0.17(-1.47%)
Feb 21, 2023 11.71 11.80 11.40 11.55 96,308 -0.21(-1.79%)
Feb 17, 2023 11.80 11.82 11.72 11.76 85,432 +0.06(+0.51%)
Feb 16, 2023 11.85 11.91 11.63 11.70 148,987 -0.17(-1.43%)
Feb 15, 2023 11.82 11.94 11.74 11.87 99,261 +0.05(+0.42%)
Feb 14, 2023 11.85 11.95 11.63 11.82 104,109 -0.08(-0.67%)
Feb 13, 2023 11.75 11.96 11.62 11.90 69,715 +0.15(+1.28%)
Feb 10, 2023 11.60 11.83 11.51 11.75 107,099 +0.16(+1.38%)
Feb 09, 2023 12.12 12.15 11.59 11.59 719,612 -0.44(-3.66%)
Feb 08, 2023 12.47 12.50 12.01 12.03 103,535 -0.44(-3.53%)
Feb 07, 2023 12.54 12.54 12.41 12.47 128,944 -0.09(-0.72%)
Feb 06, 2023 12.53 12.72 12.41 12.56 117,647 +0.03(+0.24%)
Feb 03, 2023 12.50 12.74 12.49 12.53 72,185 +0.00(+0.00%)
Feb 02, 2023 12.74 12.95 12.42 12.53 52,140 -0.05(-0.40%)
Feb 01, 2023 12.57 12.77 12.41 12.58 60,940 -0.04(-0.32%)
Jan 31, 2023 12.70 12.74 12.41 12.62 50,334 +0.07(+0.56%)
Jan 30, 2023 12.83 13.45 12.53 12.55 35,174 -0.26(-2.03%)
Jan 27, 2023 12.84 12.90 12.55 12.81 61,437 -0.06(-0.47%)
Jan 26, 2023 13.14 13.21 12.81 12.87 53,606 -0.12(-0.92%)
Jan 25, 2023 12.88 13.10 12.62 12.99 81,347 +0.01(+0.08%)
Jan 24, 2023 12.81 13.09 12.81 12.98 165,511 +0.15(+1.17%)
Jan 23, 2023 12.80 13.05 12.71 12.83 84,526 +0.03(+0.23%)
Jan 20, 2023 12.66 12.85 12.45 12.80 27,224 +0.23(+1.83%)
Jan 19, 2023 12.67 12.72 12.51 12.57 31,516 -0.18(-1.41%)
Jan 18, 2023 12.96 13.20 12.71 12.75 56,855 -0.21(-1.62%)
Jan 17, 2023 13.00 13.28 12.84 12.96 63,839 +0.01(+0.08%)
Jan 13, 2023 12.83 13.15 12.75 12.95 41,536 -0.05(-0.38%)
Jan 12, 2023 12.34 13.05 12.13 13.00 46,663 +0.71(+5.78%)
Jan 11, 2023 12.28 12.43 12.00 12.29 84,490 -0.01(-0.08%)
Jan 10, 2023 12.29 12.54 12.17 12.30 37,077 +0.17(+1.40%)
Jan 09, 2023 12.63 12.97 12.11 12.13 90,661 -0.36(-2.88%)
Jan 06, 2023 12.62 12.99 12.44 12.49 205,996 -0.03(-0.24%)
Jan 05, 2023 12.70 12.95 12.50 12.52 49,288 -0.15(-1.18%)
Jan 04, 2023 12.36 12.71 12.34 12.67 57,739 +0.36(+2.92%)
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.