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 (%)
Jan 31, 2024 1.780 1.870 1.760 1.840 541,804 +0.06(+3.37%)
Jan 30, 2024 1.730 1.780 1.680 1.780 188,374 +0.05(+2.89%)
Jan 29, 2024 1.700 1.740 1.635 1.730 229,284 +0.06(+3.59%)
Jan 26, 2024 1.730 1.740 1.660 1.670 150,297 -0.06(-3.47%)
Jan 25, 2024 1.740 1.750 1.680 1.730 194,252 +0.02(+1.17%)
Jan 24, 2024 1.780 1.780 1.700 1.710 202,134 -0.03(-1.72%)
Jan 23, 2024 1.680 1.760 1.670 1.740 379,906 +0.06(+3.57%)
Jan 22, 2024 1.670 1.700 1.655 1.680 165,705 +0.05(+3.07%)
Jan 19, 2024 1.700 1.700 1.570 1.630 279,212 -0.05(-2.98%)
Jan 18, 2024 1.570 1.700 1.550 1.680 550,418 +0.09(+5.66%)
Jan 17, 2024 1.640 1.640 1.550 1.590 390,780 -0.05(-3.05%)
Jan 16, 2024 1.720 1.720 1.630 1.640 425,579 -0.08(-4.65%)
Jan 12, 2024 1.730 1.800 1.700 1.720 260,383 +0.01(+0.58%)
Jan 11, 2024 1.790 1.790 1.700 1.710 375,586 -0.06(-3.39%)
Jan 10, 2024 1.780 1.810 1.730 1.770 268,404 +0.00(+0.00%)
Jan 09, 2024 1.860 1.860 1.730 1.770 595,901 -0.09(-4.84%)
Jan 08, 2024 1.770 1.860 1.670 1.860 498,740 +0.10(+5.68%)
Jan 05, 2024 1.850 1.850 1.740 1.760 604,384 -0.08(-4.35%)
Jan 04, 2024 1.990 1.990 1.840 1.840 686,785 -0.11(-5.64%)
Jan 03, 2024 2.030 2.061 1.937 1.950 457,115 -0.10(-4.88%)
Jan 02, 2024 2.030 2.106 2.000 2.050 607,116 +0.03(+1.49%)
Dec 29, 2023 2.100 2.120 2.000 2.020 647,375 -0.08(-3.81%)
Dec 28, 2023 2.110 2.210 2.080 2.100 698,099 +0.02(+0.96%)
Dec 27, 2023 2.010 2.100 2.010 2.080 607,585 +0.07(+3.48%)
Dec 26, 2023 2.030 2.095 1.990 2.010 476,391 +0.04(+2.03%)
Dec 22, 2023 1.980 2.060 1.900 1.970 725,739 -0.02(-1.01%)
Dec 21, 2023 2.100 2.120 1.950 1.990 859,630 -0.07(-3.40%)
Dec 20, 2023 2.160 2.220 2.050 2.060 671,817 -0.15(-6.79%)
Dec 19, 2023 2.270 2.270 1.920 2.210 1,151,142 -0.03(-1.34%)
Dec 18, 2023 2.390 2.390 2.190 2.240 1,902,463 -0.10(-4.27%)
Dec 15, 2023 2.340 2.710 2.250 2.340 6,035,854 -3.03(-56.42%)
Dec 14, 2023 5.430 5.490 5.150 5.370 1,181,275 +0.01(+0.19%)
Dec 13, 2023 5.110 5.540 5.110 5.360 184,995 +0.34(+6.77%)
Dec 12, 2023 4.880 5.050 4.880 5.020 128,590 +0.10(+2.03%)
Dec 11, 2023 5.040 5.040 4.800 4.920 115,797 -0.04(-0.81%)
Dec 08, 2023 4.750 5.140 4.700 4.960 218,605 +0.18(+3.77%)
Dec 07, 2023 4.710 4.936 4.700 4.780 156,861 +0.07(+1.49%)
Dec 06, 2023 4.920 4.990 4.630 4.710 72,549 -0.20(-4.07%)
Dec 05, 2023 5.130 5.210 4.850 4.910 118,170 -0.22(-4.29%)
Dec 04, 2023 5.070 5.318 5.040 5.130 79,894 +0.14(+2.81%)
Dec 01, 2023 5.340 5.370 4.960 4.990 95,811 -0.27(-5.13%)
Nov 30, 2023 5.350 5.490 5.150 5.260 83,316 -0.09(-1.68%)
Nov 29, 2023 5.470 5.700 5.240 5.350 104,348 -0.06(-1.11%)
Nov 28, 2023 4.851 5.460 4.720 5.410 108,993 +0.66(+13.89%)
Nov 27, 2023 4.700 4.780 4.660 4.750 408,171 +0.03(+0.64%)
Nov 24, 2023 4.780 4.803 4.660 4.720 112,918 -0.03(-0.63%)
Nov 22, 2023 4.730 4.800 4.690 4.750 51,608 +0.07(+1.50%)
Nov 21, 2023 4.750 4.840 4.680 4.680 47,805 -0.07(-1.47%)
Nov 20, 2023 4.900 4.900 4.700 4.750 59,200 +0.04(+0.85%)
Nov 17, 2023 4.580 4.740 4.480 4.710 102,061 +0.18(+3.97%)
Nov 16, 2023 4.700 4.710 4.500 4.530 51,073 -0.18(-3.82%)
Nov 15, 2023 4.800 4.805 4.660 4.710 27,905 -0.06(-1.26%)
Nov 14, 2023 4.720 4.850 4.660 4.770 75,593 +0.21(+4.61%)
Nov 13, 2023 4.590 4.710 4.500 4.560 95,193 -0.03(-0.65%)
Nov 10, 2023 4.570 4.675 4.401 4.590 50,936 +0.09(+2.00%)
Nov 09, 2023 4.650 4.670 4.400 4.500 164,317 -0.15(-3.23%)
Nov 08, 2023 4.760 4.760 4.500 4.650 56,048 -0.17(-3.53%)
Nov 07, 2023 4.810 4.860 4.720 4.820 40,445 -0.03(-0.62%)
Nov 06, 2023 4.900 5.030 4.780 4.850 59,686 -0.01(-0.21%)
Nov 03, 2023 4.660 4.900 4.601 4.860 129,249 +0.26(+5.65%)
Nov 02, 2023 4.350 4.650 4.350 4.600 138,759 +0.28(+6.48%)
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.