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

Aadi Biosciences Inc (NQ: AADI )

1.780 -0.100 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 7.860 8.100 7.770 8.000 68,065 +0.27(+3.49%)
May 30, 2023 7.680 7.805 7.650 7.730 37,089 -0.01(-0.13%)
May 26, 2023 7.710 7.850 7.440 7.740 66,371 -0.03(-0.39%)
May 25, 2023 8.130 8.130 7.750 7.770 98,228 -0.39(-4.78%)
May 24, 2023 8.460 8.460 7.965 8.160 59,357 -0.35(-4.11%)
May 23, 2023 8.140 8.600 8.095 8.510 202,982 +0.37(+4.55%)
May 22, 2023 7.680 8.180 7.680 8.140 237,671 +0.48(+6.27%)
May 19, 2023 7.530 7.750 7.460 7.660 61,885 +0.27(+3.65%)
May 18, 2023 7.280 7.440 7.205 7.390 79,907 +0.09(+1.30%)
May 17, 2023 7.140 7.340 6.980 7.295 56,804 +0.16(+2.17%)
May 16, 2023 6.920 7.170 6.820 7.140 53,537 +0.11(+1.56%)
May 15, 2023 6.950 7.060 6.835 7.030 41,745 +0.08(+1.15%)
May 12, 2023 6.920 7.040 6.910 6.950 62,724 +0.05(+0.72%)
May 11, 2023 7.080 7.160 6.900 6.900 81,851 -0.18(-2.54%)
May 10, 2023 8.010 8.260 7.020 7.080 267,393 -1.41(-16.61%)
May 09, 2023 8.380 8.580 8.240 8.490 63,814 +0.10(+1.19%)
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%)
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.