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 28, 2024 2.380 2.370 2.370 2.340 349,284 -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%)
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 1,182,634 +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%)
Nov 01, 2023 4.400 4.400 4.260 4.320 52,859 -0.06(-1.37%)
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%)
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%)
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.