Singapore markets open in 2 hours 41 minutes

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.40-0.02 (-0.15%)
At close: 04:00PM EST
13.40 0.00 (0.00%)
After hours: 07:12PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213.2413.5213.1213.4013.40122,500
01 Dec 202213.4013.5813.2113.4213.42130,000
30 Nov 202213.1913.5013.0213.3813.3897,500
29 Nov 202213.2413.4213.1313.1413.14162,700
28 Nov 202213.3613.4113.1813.2913.2960,700
25 Nov 202213.3013.4313.2513.3213.3228,300
23 Nov 202213.3513.4613.0613.1713.1745,300
22 Nov 202213.3713.5013.1413.4213.4248,800
21 Nov 202213.1613.3912.7913.2913.2962,300
18 Nov 202213.2413.8913.1013.2813.2887,300
17 Nov 202213.1713.2412.8413.0313.03103,300
16 Nov 202213.3113.7513.1413.2113.2182,300
15 Nov 202213.4513.5813.2013.4113.4181,000
14 Nov 202213.3013.6413.2013.2013.20111,100
11 Nov 202213.7513.9013.4013.4513.45114,500
10 Nov 202213.8914.1313.5313.7013.70150,800
09 Nov 202213.0413.5512.5613.4113.41125,900
08 Nov 202212.9913.4612.9413.0413.0497,500
07 Nov 202212.4513.1012.4513.0313.0385,400
04 Nov 202212.6112.6312.2612.5312.53118,200
03 Nov 202212.2412.7912.2412.5112.5158,900
02 Nov 202212.9713.0212.4412.4412.4482,700
01 Nov 202212.9813.1412.8412.8812.8892,500
31 Oct 202212.8013.0712.8012.9112.91116,700
28 Oct 202212.7213.0612.6212.9512.95186,600
27 Oct 202212.9413.0212.5512.7012.7098,700
26 Oct 202212.7613.1812.7612.9212.92234,100
25 Oct 202212.4613.0012.3912.7512.7564,000
24 Oct 202212.8312.8812.3512.4712.4755,400
21 Oct 202212.7012.8212.5012.8012.8078,900
20 Oct 202212.6712.8212.5012.5612.5676,100
19 Oct 202212.6812.9012.4912.6812.6862,700
18 Oct 202212.7213.0512.7212.8812.8860,400
17 Oct 202212.7012.9212.4512.6612.6642,100
14 Oct 202212.8913.0712.5612.6112.6140,100
13 Oct 202212.8013.1012.3612.8812.8861,500
12 Oct 202214.0014.0012.8212.9312.9355,700
11 Oct 202213.2213.8513.1213.5013.5052,200
10 Oct 202213.5613.7013.2213.5313.5342,300
07 Oct 202214.1914.1913.5513.6113.6150,400
06 Oct 202214.1214.4214.1114.3014.3057,300
05 Oct 202214.2714.4213.9414.3214.3264,500
04 Oct 202214.2714.5614.1014.5014.50102,600
03 Oct 202214.3914.7713.6313.9913.9987,600
30 Sept 202213.5914.3413.5914.1314.1396,000
29 Sept 202213.7113.9713.4413.7013.7087,100
28 Sept 202213.4414.0813.4013.9513.95115,900
27 Sept 202212.8413.4312.8013.2513.2572,900
26 Sept 202213.2313.3812.4612.5012.5084,500
23 Sept 202212.6013.5912.6013.2813.28248,400
22 Sept 202212.5012.5012.1012.2912.29156,800
21 Sept 202212.6512.7812.2812.5012.50145,000
20 Sept 202212.5212.7512.3712.6612.6685,700
19 Sept 202212.3812.7712.1312.7012.70145,900
16 Sept 202212.7212.8112.1412.5012.50935,300
15 Sept 202212.2512.9412.1212.7612.76162,000
14 Sept 202212.0812.2611.6612.2412.24186,700
13 Sept 202212.1012.2011.7812.0312.03211,600
12 Sept 202212.6412.6411.7612.4112.41128,700
09 Sept 202212.9113.0912.3712.5412.5466,300
08 Sept 202213.0013.1212.6512.8712.8782,600
07 Sept 202213.2113.4912.9213.0713.0784,700
06 Sept 202213.4113.4413.2413.2613.26176,500
02 Sept 202213.8313.8313.3013.4613.46129,500
01 Sept 202213.5213.7313.2913.5713.5796,900
31 Aug 202213.1613.5713.0913.5513.55105,900
30 Aug 202213.3413.3512.8812.9812.98145,100
29 Aug 202213.0513.4213.0513.2213.22147,700
26 Aug 202213.5313.5313.1013.1913.19158,700
25 Aug 202213.9413.9413.2313.5313.53104,800
24 Aug 202213.2413.9813.1513.7713.7770,600
23 Aug 202212.8913.3512.8913.3013.30130,200
22 Aug 202212.6813.1812.6812.8612.86113,000
19 Aug 202213.0313.3912.7212.9612.96121,000
18 Aug 202212.9814.0012.6913.2313.23112,000
17 Aug 202213.3513.5013.0713.1413.1495,400
16 Aug 202213.9714.0713.4513.4813.4869,900
15 Aug 202213.9214.1013.2513.9713.97155,000
12 Aug 202213.2613.9813.1913.9513.95129,900
11 Aug 202213.9714.1513.1613.2213.2276,600
10 Aug 202213.3814.4613.3813.8813.8882,500
09 Aug 202214.1914.7513.6714.0914.0972,400
08 Aug 202214.3714.6814.0214.2214.2272,100
05 Aug 202213.9614.3513.7814.2014.2083,500
04 Aug 202213.6214.2613.6214.1114.11117,000
03 Aug 202213.5614.1913.3113.5213.5286,000
02 Aug 202212.3613.4712.3613.4313.43198,100
01 Aug 202212.1512.7412.0112.4312.43220,500
29 Jul 202212.5912.6312.0712.3712.3747,400
28 Jul 202212.9013.0012.6212.7112.7199,600
27 Jul 202213.0713.1012.8013.0013.00235,700
26 Jul 202212.7113.0412.7112.8212.8296,800
25 Jul 202212.7013.0112.4112.8512.85341,700
22 Jul 202212.8512.9312.5012.7712.7798,200
21 Jul 202212.7313.0112.6612.9612.9681,900
20 Jul 202213.0913.1012.3012.7312.7364,100
19 Jul 202212.4013.0312.1412.8612.8656,000
18 Jul 202212.9713.2012.0912.1512.1561,000
15 Jul 202213.0013.0012.4512.8612.8645,000
14 Jul 202212.7713.0212.6012.7712.7764,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...