AADI - Aadi Bioscience, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20238.238.318.038.108.1069,063
08 Jun 20238.168.177.958.168.1652,200
07 Jun 20238.218.318.108.168.1697,600
06 Jun 20238.138.368.028.198.1984,700
05 Jun 20238.128.207.988.138.1389,300
02 Jun 20238.018.097.878.068.0674,700
01 Jun 20238.008.067.827.907.9052,900
31 May 20237.868.107.778.008.0068,100
30 May 20237.687.807.657.737.7336,900
26 May 20237.717.857.447.747.7466,400
25 May 20238.138.137.757.777.7798,200
24 May 20238.468.467.978.168.1659,300
23 May 20238.148.608.108.518.51203,000
22 May 20237.688.187.688.148.14237,700
19 May 20237.537.757.467.667.6661,900
18 May 20237.287.447.207.397.3979,900
17 May 20237.147.346.987.307.3057,600
16 May 20236.927.176.827.147.1453,500
15 May 20236.957.066.847.037.0341,700
12 May 20236.927.046.916.956.9562,700
11 May 20237.087.166.906.906.9081,900
10 May 20238.018.267.027.087.08267,400
09 May 20238.388.588.248.498.4963,800
08 May 20238.088.468.048.398.3990,900
05 May 20237.818.097.718.058.0562,700
04 May 20237.707.877.477.787.78103,700
03 May 20237.527.847.457.737.7382,100
02 May 20237.797.867.267.457.45178,700
01 May 20237.767.887.687.797.79484,700
28 Apr 20237.997.997.647.767.76111,600
27 Apr 20238.108.357.978.008.00110,800
26 Apr 20238.008.177.818.018.0153,400
25 Apr 20237.888.067.888.008.0068,800
24 Apr 20237.968.167.787.927.9254,200
21 Apr 20238.218.587.807.977.97285,800
20 Apr 20238.218.388.148.248.2435,600
19 Apr 20238.148.418.128.308.3042,100
18 Apr 20238.648.658.138.238.2370,000
17 Apr 20238.178.638.178.568.56128,200
14 Apr 20238.128.187.918.098.0969,600
13 Apr 20237.488.317.458.138.13134,400
12 Apr 20237.717.767.457.497.4988,000
11 Apr 20237.217.747.217.677.67123,300
10 Apr 20237.107.356.947.217.21139,500
06 Apr 20237.237.267.007.107.1075,600
05 Apr 20237.327.437.207.207.2089,800
04 Apr 20237.567.567.207.327.32153,400
03 Apr 20237.277.597.277.477.47119,700
31 Mar 20237.177.267.007.247.24181,900
30 Mar 20237.157.166.887.117.11243,500
29 Mar 20236.977.336.867.127.12243,600
28 Mar 20237.367.366.806.856.85267,600
27 Mar 20237.047.307.047.257.25180,100
24 Mar 20237.227.297.097.257.25119,400
23 Mar 20237.257.337.057.297.29137,500
22 Mar 20237.727.727.207.217.21121,800
21 Mar 20237.657.787.517.707.70140,800
20 Mar 20237.537.617.407.597.59107,400
17 Mar 20237.758.037.407.527.52192,800
16 Mar 20237.928.007.367.767.76147,400
15 Mar 20238.208.867.728.028.02157,700
14 Mar 20238.198.408.038.388.38142,600
13 Mar 20237.478.157.408.008.00379,500
10 Mar 20238.218.217.007.407.40402,900
09 Mar 20238.608.748.218.228.22151,400
08 Mar 20239.029.258.608.658.65151,800
07 Mar 20238.899.018.489.009.00298,400
06 Mar 20239.419.418.798.818.81263,500
03 Mar 202310.6010.619.259.319.31284,600
02 Mar 202310.8710.9210.7210.8910.8967,700
01 Mar 202310.7711.0010.6710.9310.9382,400
28 Feb 202310.8510.9110.7510.7710.7766,900
27 Feb 202310.7411.0510.6410.8910.8994,500
24 Feb 202310.9511.0810.6110.7110.71152,800
23 Feb 202311.3811.4110.7011.0711.07145,100
22 Feb 202311.5411.8211.3111.3811.38106,100
21 Feb 202311.7111.8011.4011.5511.5596,300
17 Feb 202311.8011.8211.7211.7611.7685,400
16 Feb 202311.8511.9111.6311.7011.70149,000
15 Feb 202311.8211.9411.7411.8711.8799,300
14 Feb 202311.8511.9511.6311.8211.82104,100
13 Feb 202311.7511.9611.6211.9011.9069,700
10 Feb 202311.6011.8311.5111.7511.75107,100
09 Feb 202312.1212.1511.5911.6011.60719,600
08 Feb 202312.4712.5012.0112.0312.03103,500
07 Feb 202312.5412.5412.4112.4712.47128,900
06 Feb 202312.5312.7212.4112.5612.56117,600
03 Feb 202312.5012.7412.4912.5312.5372,200
02 Feb 202312.7412.9512.4212.5312.5352,100
01 Feb 202312.5712.7712.4112.5812.5860,900
31 Jan 202312.7012.7412.4112.6212.6250,300
30 Jan 202312.8313.4512.5312.5512.5535,200
27 Jan 202312.8412.9012.5512.8112.8161,400
26 Jan 202313.1413.2012.8112.8712.8753,600
25 Jan 202312.8813.1012.6212.9912.9981,300
24 Jan 202312.8113.0912.8112.9812.98165,500
23 Jan 202312.8013.0512.7112.8312.8384,500
20 Jan 202312.6612.8512.4512.8012.8027,200
19 Jan 202312.6712.7312.5112.5712.5731,500
18 Jan 202312.9613.2012.7112.7512.7556,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...