Skip to main content

Aadi Biosciences Inc (NQ: AADI )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.380 2.370 2.370 2.340 349,234 -0.03(-1.27%)
Mar 27, 2024 2.220 2.385 2.190 2.370 280,218 +0.17(+7.73%)
Mar 26, 2024 2.180 2.250 2.150 2.200 230,609 +0.03(+1.38%)
Mar 25, 2024 2.180 2.225 2.140 2.170 253,257 -0.01(-0.46%)
Mar 22, 2024 2.140 2.210 2.080 2.180 260,499 +0.03(+1.40%)
Mar 21, 2024 2.160 2.240 2.130 2.150 219,866 -0.04(-1.83%)
Mar 20, 2024 2.100 2.200 2.080 2.190 199,565 +0.06(+2.82%)
Mar 19, 2024 2.120 2.179 2.100 2.130 241,787 +0.01(+0.47%)
Mar 18, 2024 2.160 2.170 2.100 2.120 183,577 -0.05(-2.30%)
Mar 15, 2024 2.030 2.240 2.030 2.170 507,274 +0.12(+5.85%)
Mar 14, 2024 2.080 2.180 2.000 2.050 325,170 -0.11(-5.09%)
Mar 13, 2024 1.950 2.170 1.920 2.160 401,117 +0.22(+11.34%)
Mar 12, 2024 2.150 2.160 1.890 1.940 548,746 -0.21(-9.77%)
Mar 11, 2024 2.140 2.200 2.120 2.150 310,982 +0.01(+0.47%)
Mar 08, 2024 2.240 2.305 2.120 2.140 358,555 -0.08(-3.60%)
Mar 07, 2024 2.170 2.270 2.150 2.220 285,246 +0.04(+1.83%)
Mar 06, 2024 2.120 2.220 2.080 2.180 621,403 +0.07(+3.32%)
Mar 05, 2024 2.360 2.400 2.061 2.110 951,442 -0.33(-13.35%)
Mar 04, 2024 2.090 2.470 1.920 2.435 3,868,790 +0.52(+26.82%)
Mar 01, 2024 1.980 2.023 1.900 1.920 2,740,330 -0.05(-2.54%)
Feb 29, 2024 2.100 2.109 1.970 1.970 274,735 -0.10(-4.83%)
Feb 28, 2024 2.080 2.110 2.040 2.070 95,015 +0.00(+0.00%)
Feb 27, 2024 1.990 2.140 1.980 2.070 237,194 +0.09(+4.55%)
Feb 26, 2024 1.900 1.990 1.892 1.980 236,428 +0.08(+4.21%)
Feb 23, 2024 1.900 1.930 1.860 1.900 245,345 +0.01(+0.53%)
Feb 22, 2024 1.870 1.940 1.860 1.890 100,726 +0.02(+1.07%)
Feb 21, 2024 1.930 1.970 1.860 1.870 147,592 -0.04(-2.09%)
Feb 20, 2024 1.880 1.970 1.860 1.910 178,390 +0.01(+0.53%)
Feb 16, 2024 1.900 1.930 1.880 1.900 184,634 +0.00(+0.00%)
Feb 15, 2024 1.890 1.960 1.880 1.900 210,194 +0.00(+0.00%)
Feb 14, 2024 1.800 1.931 1.800 1.900 204,178 +0.12(+6.74%)
Feb 13, 2024 1.900 1.900 1.770 1.780 271,765 -0.12(-6.32%)
Feb 12, 2024 1.880 1.950 1.871 1.900 338,065 +0.03(+1.60%)
Feb 09, 2024 1.780 1.880 1.780 1.870 299,361 +0.10(+5.65%)
Feb 08, 2024 1.740 1.780 1.700 1.770 198,651 +0.02(+1.14%)
Feb 07, 2024 1.780 1.780 1.730 1.750 75,543 -0.02(-1.13%)
Feb 06, 2024 1.720 1.780 1.690 1.770 148,953 +0.07(+4.12%)
Feb 05, 2024 1.740 1.745 1.660 1.700 196,410 -0.04(-2.30%)
Feb 02, 2024 1.770 1.770 1.700 1.740 179,168 -0.02(-1.14%)
Feb 01, 2024 1.840 1.850 1.720 1.760 194,225 -0.08(-4.35%)
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%)
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.