Singapore markets open in 20 minutes

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6800-0.0200 (-1.18%)
At close: 04:00PM EDT
1.6600 -0.02 (-1.19%)
After hours: 05:32PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20241.69001.74501.66001.68001.6800411,057
12 Jun 20241.75001.75001.69001.70001.7000261,100
11 Jun 20241.72001.74001.70001.73001.7300142,100
10 Jun 20241.72001.78001.68501.74001.7400131,100
07 Jun 20241.76001.78001.71001.74001.7400148,000
06 Jun 20241.80001.80001.73901.77001.770090,200
05 Jun 20241.78001.79001.72001.78001.7800168,200
04 Jun 20241.85001.85001.72001.76001.7600292,800
03 Jun 20241.83001.89701.79001.81001.8100147,400
31 May 20241.74001.81001.71501.80001.8000184,200
30 May 20241.74001.77001.72001.73501.735067,300
29 May 20241.82001.89001.69001.76001.7600353,900
28 May 20241.87001.89001.82001.88001.880091,100
24 May 20241.83001.88001.80001.84001.8400265,500
23 May 20241.90001.90001.81001.82001.8200210,600
22 May 20241.86001.93001.84001.93001.9300126,000
21 May 20241.86001.88001.83501.85001.850052,700
20 May 20241.90001.95001.83001.86001.860089,900
17 May 20241.93001.93001.89001.91001.910092,200
16 May 20241.85001.92001.84001.91501.915072,000
15 May 20241.93001.93001.83001.84001.840084,000
14 May 20241.88001.94001.81001.88001.8800182,800
13 May 20241.83001.98001.81001.87001.8700229,200
10 May 20241.88001.90001.71001.78001.7800200,200
09 May 20241.84001.95001.81001.88001.8800155,600
08 May 20242.11002.11001.70001.84001.8400472,300
07 May 20242.01002.13001.94002.11002.1100129,400
06 May 20242.13002.13001.96002.00002.0000167,100
03 May 20242.06002.13002.02002.12002.120095,600
02 May 20242.00002.06001.93002.02002.0200150,600
01 May 20241.93001.98001.88501.94001.9400186,300
30 Apr 20241.85001.94001.81001.92001.920096,400
29 Apr 20241.79002.03001.79001.86001.8600418,300
26 Apr 20241.67001.76001.66001.75001.7500147,800
25 Apr 20241.75001.75001.66301.68001.6800167,000
24 Apr 20241.85001.85001.76001.78001.7800110,300
23 Apr 20241.90001.96001.82001.84001.840084,000
22 Apr 20241.83001.91001.78001.90001.9000175,100
19 Apr 20241.78001.85501.78001.84001.8400137,800
18 Apr 20241.82001.84001.76001.80001.8000150,100
17 Apr 20241.79001.83001.74501.82001.8200201,100
16 Apr 20241.88001.89001.78001.79001.7900123,600
15 Apr 20241.96001.96001.87501.90001.9000166,000
12 Apr 20241.96002.00001.94001.96001.9600142,400
11 Apr 20241.98002.07001.96501.99001.9900185,800
10 Apr 20242.08002.08001.91002.00002.0000382,400
09 Apr 20242.17002.18002.10002.10002.1000112,700
08 Apr 20242.10002.25002.06002.15002.1500315,600
05 Apr 20242.18002.19002.10002.13002.1300133,900
04 Apr 20242.20002.20502.14302.17002.1700178,700
03 Apr 20242.20002.21002.15002.19002.1900284,600
02 Apr 20242.29002.29002.18002.18002.1800339,100
01 Apr 20242.32002.37002.27002.31002.3100218,900
28 Mar 20242.38002.45002.33002.34002.3400349,200
27 Mar 20242.22002.38502.19002.37002.3700280,700
26 Mar 20242.18002.25002.15002.20002.2000230,600
25 Mar 20242.18002.22502.14002.17002.1700253,200
22 Mar 20242.14002.21002.08002.18002.1800259,500
21 Mar 20242.16002.24002.13002.15002.1500220,300
20 Mar 20242.10002.20002.08002.19002.1900199,600
19 Mar 20242.12002.17902.10002.13002.1300241,800
18 Mar 20242.16002.17002.10002.12002.1200183,600
15 Mar 20242.03002.24002.03002.17002.1700507,100
14 Mar 20242.08002.18002.00002.05002.0500325,600
13 Mar 20241.95002.17001.92002.16002.1600401,900
12 Mar 20242.15002.16001.89001.94001.9400552,000
11 Mar 20242.14002.20002.12002.15002.1500311,000
08 Mar 20242.24002.30502.12002.14002.1400358,100
07 Mar 20242.17002.27002.15002.22002.2200285,500
06 Mar 20242.12002.22002.08002.18002.1800626,500
05 Mar 20242.36002.40002.06102.11002.1100969,300
04 Mar 20242.09002.47001.92002.43502.43503,894,100
01 Mar 20241.98002.02301.90001.92001.92002,544,500
29 Feb 20242.10002.10901.97001.97001.9700275,700
28 Feb 20242.08002.11002.04002.07002.070095,000
27 Feb 20241.99002.14001.98002.07002.0700237,700
26 Feb 20241.90001.99001.89201.98001.9800236,400
23 Feb 20241.90001.93001.86001.90001.9000245,300
22 Feb 20241.87001.94001.86001.89001.8900100,700
21 Feb 20241.93001.97001.86001.87001.8700147,600
20 Feb 20241.88001.97001.86001.91001.9100178,400
16 Feb 20241.90001.93001.88001.90001.9000184,100
15 Feb 20241.89001.96001.88001.90001.9000210,200
14 Feb 20241.80001.93101.80001.90001.9000204,200
13 Feb 20241.90001.90001.77001.78001.7800271,800
12 Feb 20241.88001.95001.87101.90001.9000338,100
09 Feb 20241.78001.88001.78001.87001.8700299,400
08 Feb 20241.74001.78001.70001.77001.7700198,700
07 Feb 20241.78001.78001.73001.75001.750075,500
06 Feb 20241.72001.78001.69001.77001.7700149,000
05 Feb 20241.74001.74501.66001.70001.7000196,400
02 Feb 20241.77001.77001.70001.74001.7400179,100
01 Feb 20241.84001.85001.72001.76001.7600194,800
31 Jan 20241.78001.87001.76001.84001.8400541,800
30 Jan 20241.73001.78001.68001.78001.7800188,400
29 Jan 20241.70001.74001.63501.73001.7300229,300
26 Jan 20241.73001.74001.66001.67001.6700150,300
25 Jan 20241.74001.75001.68001.73001.7300194,300
24 Jan 20241.78001.78001.70001.71001.7100202,100
23 Jan 20241.68001.76001.67001.74001.7400379,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...