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

Aadi Biosciences Inc (NQ: AADI )

1.840 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2023 5.300 5.300 5.110 5.250 170,103 -0.08(-1.50%)
Jul 31, 2023 5.390 5.430 5.220 5.330 170,662 -0.03(-0.56%)
Jul 28, 2023 5.470 5.720 5.170 5.360 146,531 -0.02(-0.37%)
Jul 27, 2023 5.750 5.750 5.290 5.380 124,617 -0.38(-6.60%)
Jul 26, 2023 5.700 5.860 5.700 5.760 147,541 +0.05(+0.88%)
Jul 25, 2023 5.810 5.920 5.610 5.710 120,270 -0.11(-1.89%)
Jul 24, 2023 5.900 6.040 5.800 5.820 163,367 -0.13(-2.18%)
Jul 21, 2023 5.920 5.980 5.840 5.950 149,286 +0.09(+1.54%)
Jul 20, 2023 5.920 5.940 5.810 5.860 88,127 -0.10(-1.68%)
Jul 19, 2023 5.920 6.028 5.860 5.960 135,875 +0.07(+1.19%)
Jul 18, 2023 5.700 5.950 5.700 5.890 165,267 +0.14(+2.43%)
Jul 17, 2023 5.770 6.000 5.550 5.750 147,409 +0.01(+0.17%)
Jul 14, 2023 6.080 6.147 5.680 5.740 155,531 -0.34(-5.59%)
Jul 13, 2023 6.230 6.300 6.060 6.080 110,592 -0.15(-2.41%)
Jul 12, 2023 6.750 6.750 6.210 6.230 123,313 -0.40(-6.03%)
Jul 11, 2023 6.370 6.640 6.251 6.630 221,227 +0.28(+4.41%)
Jul 10, 2023 6.310 6.400 6.260 6.350 80,167 +0.05(+0.79%)
Jul 07, 2023 6.300 6.350 6.170 6.300 72,247 -0.01(-0.16%)
Jul 06, 2023 6.500 6.500 6.110 6.310 160,541 -0.26(-3.96%)
Jul 05, 2023 6.700 6.720 6.400 6.570 127,500 -0.09(-1.35%)
Jul 03, 2023 6.810 6.852 6.530 6.660 62,654 -0.18(-2.63%)
Jun 30, 2023 7.100 7.120 6.750 6.840 104,404 -0.14(-2.01%)
Jun 29, 2023 7.310 7.460 6.930 6.980 78,068 -0.32(-4.38%)
Jun 28, 2023 6.950 7.350 6.770 7.300 92,684 +0.39(+5.64%)
Jun 27, 2023 7.300 7.300 6.830 6.910 115,187 -0.39(-5.34%)
Jun 26, 2023 7.900 8.130 7.260 7.300 221,950 -0.60(-7.59%)
Jun 23, 2023 7.990 8.140 7.755 7.900 965,648 +0.06(+0.77%)
Jun 22, 2023 7.850 7.940 7.670 7.840 98,675 +0.03(+0.38%)
Jun 21, 2023 7.990 7.990 7.755 7.810 90,452 -0.20(-2.50%)
Jun 20, 2023 8.180 8.200 7.860 8.010 131,453 -0.12(-1.48%)
Jun 16, 2023 8.280 8.490 8.010 8.130 257,653 -0.07(-0.85%)
Jun 15, 2023 8.120 8.320 8.070 8.200 60,495 -0.19(-2.26%)
May 08, 2023 8.080 8.460 8.040 8.390 90,924 +0.34(+4.22%)
May 05, 2023 7.810 8.090 7.710 8.050 62,736 +0.27(+3.47%)
May 04, 2023 7.700 7.870 7.470 7.780 103,727 +0.05(+0.65%)
May 03, 2023 7.520 7.840 7.450 7.730 82,121 +0.28(+3.76%)
May 02, 2023 7.790 7.860 7.260 7.450 178,653 -0.34(-4.36%)
May 01, 2023 7.760 7.883 7.680 7.790 484,704 +0.03(+0.39%)
Apr 28, 2023 7.990 7.990 7.640 7.760 111,555 -0.24(-3.00%)
Apr 27, 2023 8.100 8.350 7.970 8.000 110,766 -0.01(-0.12%)
Apr 26, 2023 8.000 8.169 7.810 8.010 53,393 +0.01(+0.12%)
Apr 25, 2023 7.880 8.060 7.880 8.000 68,832 +0.08(+1.01%)
Apr 24, 2023 7.960 8.160 7.775 7.920 54,204 -0.05(-0.63%)
Apr 21, 2023 8.210 8.580 7.800 7.970 285,810 -0.27(-3.28%)
Apr 20, 2023 8.210 8.382 8.140 8.240 35,637 -0.06(-0.72%)
Apr 19, 2023 8.140 8.410 8.118 8.300 42,131 +0.07(+0.85%)
Apr 18, 2023 8.640 8.650 8.130 8.230 70,013 -0.33(-3.86%)
Apr 17, 2023 8.170 8.630 8.170 8.560 128,179 +0.47(+5.81%)
Apr 14, 2023 8.120 8.180 7.910 8.090 69,746 -0.04(-0.49%)
Apr 13, 2023 7.480 8.310 7.445 8.130 134,424 +0.64(+8.54%)
Apr 12, 2023 7.710 7.765 7.450 7.490 88,141 -0.18(-2.35%)
Apr 11, 2023 7.210 7.740 7.210 7.670 123,280 +0.46(+6.38%)
Apr 10, 2023 7.100 7.350 6.940 7.210 139,533 +0.11(+1.55%)
Apr 06, 2023 7.230 7.260 7.000 7.100 75,590 -0.10(-1.39%)
Apr 05, 2023 7.320 7.430 7.200 7.200 89,778 -0.12(-1.64%)
Apr 04, 2023 7.560 7.560 7.200 7.320 153,355 -0.15(-2.01%)
Apr 03, 2023 7.270 7.590 7.270 7.470 119,809 +0.23(+3.18%)
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%)
Jan 03, 2023 12.91 13.09 12.27 12.31 75,641 -0.52(-4.05%)
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%)
Oct 03, 2022 14.39 14.77 13.63 13.99 87,575 -0.14(-0.99%)
Sep 30, 2022 13.59 14.34 13.59 14.13 95,998 +0.43(+3.14%)
Sep 29, 2022 13.71 13.97 13.44 13.70 87,118 -0.25(-1.79%)
Sep 28, 2022 13.44 14.08 13.40 13.95 115,903 +0.70(+5.28%)
Sep 27, 2022 12.84 13.43 12.80 13.25 72,868 +0.75(+6.00%)
Sep 26, 2022 13.23 13.38 12.46 12.50 84,477 -0.78(-5.87%)
Sep 23, 2022 12.60 13.59 12.60 13.28 248,386 +0.99(+8.06%)
Sep 22, 2022 12.50 12.50 12.10 12.29 156,840 -0.21(-1.68%)
Sep 21, 2022 12.65 12.78 12.28 12.50 144,966 -0.16(-1.26%)
Sep 20, 2022 12.52 12.75 12.37 12.66 85,741 -0.04(-0.31%)
Sep 19, 2022 12.38 12.77 12.13 12.70 145,922 +0.20(+1.60%)
Sep 16, 2022 12.72 12.81 12.14 12.50 935,318 -0.26(-2.04%)
Sep 15, 2022 12.25 12.95 12.12 12.76 161,992 +0.52(+4.25%)
Sep 14, 2022 12.08 12.26 11.66 12.24 186,721 +0.21(+1.75%)
Sep 13, 2022 12.10 12.20 11.78 12.03 211,583 -0.38(-3.06%)
Sep 12, 2022 12.64 12.64 11.76 12.41 128,705 -0.13(-1.04%)
Sep 09, 2022 12.91 13.09 12.37 12.54 66,323 -0.33(-2.56%)
Sep 08, 2022 13.00 13.12 12.65 12.87 82,560 -0.20(-1.53%)
Sep 07, 2022 13.21 13.49 12.92 13.07 84,675 -0.19(-1.43%)
Sep 06, 2022 13.41 13.44 13.24 13.26 176,549 -0.20(-1.49%)
Sep 02, 2022 13.83 13.83 13.30 13.46 129,512 -0.11(-0.81%)
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.