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

Aadi Bioscience, Inc. - Common Stock (NQ: AADI )

3.390 +1.070 (+46.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.520 3.600 2.070 3.390 9,208,155 +1.10(+48.03%)
Dec 19, 2024 2.340 2.340 2.265 2.290 57,741 +0.00(+0.00%)
Dec 18, 2024 2.400 2.400 2.270 2.290 61,906 -0.10(-4.18%)
Dec 17, 2024 2.370 2.390 2.250 2.390 99,552 +0.01(+0.42%)
Dec 16, 2024 2.410 2.450 2.351 2.380 76,261 -0.03(-1.24%)
Dec 13, 2024 2.420 2.420 2.312 2.410 81,684 +0.00(+0.00%)
Dec 12, 2024 2.450 2.450 2.380 2.410 57,707 -0.01(-0.41%)
Dec 11, 2024 2.390 2.470 2.320 2.420 119,847 +0.03(+1.26%)
Dec 10, 2024 2.480 2.480 2.360 2.390 69,963 -0.08(-3.24%)
Dec 09, 2024 2.420 2.470 2.410 2.470 51,518 +0.05(+2.07%)
Dec 06, 2024 2.370 2.450 2.365 2.420 51,475 +0.06(+2.54%)
Dec 05, 2024 2.460 2.520 2.355 2.360 71,327 -0.09(-3.67%)
Dec 04, 2024 2.470 2.626 2.440 2.450 140,517 -0.03(-1.21%)
Dec 03, 2024 2.350 2.510 2.350 2.480 356,230 +0.12(+5.08%)
Dec 02, 2024 2.340 2.377 2.300 2.360 46,873 +0.02(+0.85%)
Nov 29, 2024 2.270 2.360 2.270 2.340 44,687 +0.06(+2.63%)
Nov 27, 2024 2.330 2.380 2.275 2.280 77,737 -0.03(-1.30%)
Nov 26, 2024 2.240 2.310 2.220 2.310 74,077 +0.09(+4.05%)
Nov 25, 2024 2.310 2.345 2.170 2.220 375,565 -0.08(-3.48%)
Nov 22, 2024 2.300 2.330 2.250 2.300 55,473 +0.02(+0.88%)
Nov 21, 2024 2.230 2.400 2.230 2.280 196,791 +0.06(+2.70%)
Nov 20, 2024 2.200 2.280 2.200 2.220 62,067 +0.01(+0.45%)
Nov 19, 2024 2.140 2.230 2.120 2.210 113,147 +0.06(+2.79%)
Nov 18, 2024 2.150 2.180 2.140 2.150 87,603 +0.04(+1.90%)
Nov 15, 2024 2.140 2.170 2.020 2.110 179,243 -0.06(-2.76%)
Nov 14, 2024 2.200 2.200 2.120 2.170 79,740 +0.00(+0.00%)
Nov 13, 2024 2.120 2.210 2.110 2.170 225,161 +0.00(+0.00%)
Nov 12, 2024 2.100 2.400 2.065 2.170 358,298 +0.07(+3.33%)
Nov 11, 2024 2.090 2.120 1.980 2.100 103,472 -0.02(-1.18%)
Nov 08, 2024 2.130 2.175 2.081 2.125 124,004 +0.02(+1.19%)
Nov 07, 2024 2.140 2.160 2.050 2.100 164,421 -0.02(-0.94%)
Nov 06, 2024 2.010 2.150 2.010 2.120 385,374 +0.13(+6.53%)
Nov 05, 2024 1.950 2.020 1.950 1.990 24,167 +0.03(+1.53%)
Nov 04, 2024 2.000 2.015 1.950 1.960 24,290 -0.03(-1.51%)
Nov 01, 2024 1.990 2.010 1.965 1.990 28,031 +0.00(+0.00%)
Oct 31, 2024 1.960 1.990 1.940 1.990 32,700 +0.03(+1.53%)
Oct 30, 2024 1.990 2.010 1.960 1.960 17,091 -0.03(-1.51%)
Oct 29, 2024 2.040 2.040 1.970 1.990 38,367 -0.04(-1.97%)
Oct 28, 2024 2.020 2.060 1.980 2.030 43,674 +0.02(+1.00%)
Oct 25, 2024 1.940 2.050 1.920 2.010 59,816 +0.06(+3.08%)
Oct 24, 2024 1.930 1.980 1.920 1.950 54,447 +0.02(+1.04%)
Oct 23, 2024 2.060 2.060 1.905 1.930 183,542 -0.15(-7.21%)
Oct 22, 2024 2.130 2.130 2.035 2.080 54,338 -0.02(-0.95%)
Oct 21, 2024 2.140 2.140 2.050 2.100 112,796 -0.01(-0.47%)
Oct 18, 2024 2.150 2.174 2.070 2.110 126,227 -0.04(-1.86%)
Oct 17, 2024 2.110 2.161 2.110 2.150 58,786 +0.01(+0.47%)
Oct 16, 2024 2.130 2.150 2.104 2.140 57,178 +0.01(+0.47%)
Oct 15, 2024 2.150 2.190 2.086 2.130 55,793 -0.02(-0.93%)
Oct 14, 2024 2.030 2.160 2.000 2.150 131,511 +0.10(+4.88%)
Oct 11, 2024 1.990 2.070 1.952 2.050 93,173 +0.06(+3.02%)
Oct 10, 2024 1.960 1.990 1.900 1.990 71,591 +0.00(+0.00%)
Oct 09, 2024 1.960 2.020 1.920 1.990 184,166 +0.04(+2.05%)
Oct 08, 2024 1.940 1.980 1.910 1.950 134,933 +0.01(+0.52%)
Oct 07, 2024 1.940 1.960 1.900 1.940 74,899 +0.00(+0.00%)
Oct 04, 2024 1.980 1.980 1.900 1.940 53,942 +0.02(+1.04%)
Oct 03, 2024 1.960 1.980 1.885 1.920 100,170 -0.04(-2.04%)
Oct 02, 2024 1.960 2.020 1.930 1.960 46,983 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.