Singapore Markets closed

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.7100-0.2000 (-4.07%)
At close: 04:00PM EST
4.7100 0.00 (0.00%)
Pre-market: 05:40AM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023------
06 Dec 20234.92004.99004.63004.71004.710072,500
05 Dec 20235.13005.21004.85004.91004.9100118,200
04 Dec 20235.07005.31805.04005.13005.130079,900
01 Dec 20235.33505.37004.96004.99004.990095,700
30 Nov 20235.35005.49005.15005.26005.260083,300
29 Nov 20235.47005.70005.24005.35005.3500104,300
28 Nov 20234.85105.46004.72005.41005.4100109,000
27 Nov 20234.70004.78004.66004.75004.7500408,200
24 Nov 20234.78004.80304.66004.72004.7200112,900
22 Nov 20234.73004.80004.69004.75004.750051,600
21 Nov 20234.75004.84004.68004.68004.680047,800
20 Nov 20234.90004.90004.70004.75004.750059,200
17 Nov 20234.58004.74004.48004.71004.7100102,100
16 Nov 20234.70004.71004.50004.53004.530051,100
15 Nov 20234.80004.80504.66004.71004.710027,900
14 Nov 20234.72004.85004.66004.77004.770075,600
13 Nov 20234.59004.71004.50004.56004.560095,200
10 Nov 20234.57004.67504.40104.59004.590050,900
09 Nov 20234.65004.67004.40004.50004.5000164,300
08 Nov 20234.76004.76004.50004.65004.650056,000
07 Nov 20234.81004.86004.72004.82004.820040,400
06 Nov 20234.90005.03004.78004.85004.850059,600
03 Nov 20234.66004.90004.60104.86004.8600129,200
02 Nov 20234.35004.65004.35004.60004.6000138,800
01 Nov 20234.40004.40004.26004.32004.320052,900
31 Oct 20234.04004.41004.04004.38004.380037,000
30 Oct 20234.34004.48004.10004.17004.1700132,800
27 Oct 20234.22004.39004.21504.25004.250081,300
26 Oct 20234.20004.35004.10004.28004.280053,500
25 Oct 20234.31004.34004.16004.22004.220047,900
24 Oct 20234.01004.38003.97504.29004.290055,400
23 Oct 20234.11004.11003.89003.94003.9400417,300
20 Oct 20234.02004.18003.90504.09004.0900117,700
19 Oct 20233.99004.05003.88003.96003.960057,900
18 Oct 20234.11004.17603.92003.99003.990070,600
17 Oct 20234.23004.30004.12004.18004.180055,700
16 Oct 20234.22004.39004.18004.22004.220081,600
13 Oct 20234.20004.26004.08004.23004.230060,400
12 Oct 20234.36004.39004.13004.20004.200071,100
11 Oct 20234.70004.75004.35104.38004.380043,500
10 Oct 20234.26004.68004.18504.60004.6000148,000
09 Oct 20234.52004.52004.11504.25004.2500131,400
06 Oct 20234.31004.54004.30004.48004.480086,400
05 Oct 20234.23004.40704.15004.37004.370087,900
04 Oct 20234.03004.21003.95004.20004.2000143,900
03 Oct 20234.26004.35003.96004.02004.0200171,500
02 Oct 20234.99005.00004.16004.30004.3000303,400
29 Sept 20234.98005.01004.64004.84004.8400245,300
28 Sept 20235.24005.28004.92004.97004.970051,200
27 Sept 20235.28005.44005.18005.22005.220079,800
26 Sept 20235.01005.35004.98005.24005.240080,200
25 Sept 20234.97005.05004.90005.01005.010079,000
22 Sept 20235.20005.25004.94004.99004.9900189,100
21 Sept 20235.21005.22005.04005.19005.1900158,500
20 Sept 20235.40005.48005.13005.24005.2400125,400
19 Sept 20235.35005.43805.18005.38005.3800117,900
18 Sept 20235.54005.54005.16005.36005.360091,000
15 Sept 20235.93006.00005.51005.54005.5400228,100
14 Sept 20236.06006.17005.65705.93005.930097,200
13 Sept 20236.02006.29005.89006.05006.0500112,200
12 Sept 20235.67005.97505.54005.96005.9600121,700
11 Sept 20235.15005.67005.15005.64505.6450158,800
08 Sept 20235.27005.28205.06005.13005.130098,000
07 Sept 20235.30005.33805.15005.22005.220086,700
06 Sept 20235.49005.49005.24005.32005.3200108,700
05 Sept 20235.92005.94005.46005.49005.4900184,500
01 Sept 20236.30006.38005.81005.86005.8600136,000
31 Aug 20236.70006.89006.26506.30006.3000136,700
30 Aug 20236.75006.78006.58006.68006.680053,800
29 Aug 20236.81006.90006.63006.71006.710054,000
28 Aug 20237.15007.15006.73006.80006.8000121,300
25 Aug 20236.64007.24006.64007.13007.1300178,700
24 Aug 20236.30006.66006.21506.61006.610083,500
23 Aug 20236.28006.39006.23006.27006.270057,400
22 Aug 20236.06006.32006.02006.22006.220049,200
21 Aug 20235.83006.08005.82506.07006.070066,300
18 Aug 20235.59005.84005.58505.83005.830057,400
17 Aug 20235.92005.93005.66005.68005.680066,100
16 Aug 20235.96006.07005.88005.93005.9300126,800
15 Aug 20235.93006.09005.85005.95005.950084,500
14 Aug 20235.91005.94005.74005.94005.940053,900
11 Aug 20235.78005.99505.73505.91005.9100115,100
10 Aug 20235.45005.79005.45005.78005.780063,300
09 Aug 20235.77005.80005.35005.44005.4400147,900
08 Aug 20235.92005.94505.75005.84005.8400167,500
07 Aug 20235.68506.00005.40005.99005.9900438,200
04 Aug 20235.70005.84005.61205.73005.7300202,100
03 Aug 20235.25005.70005.20005.66005.6600351,600
02 Aug 20235.22005.32005.09005.26005.2600225,600
01 Aug 20235.30005.30005.11005.25005.2500169,800
31 Jul 20235.39005.43005.22005.33005.3300170,700
28 Jul 20235.47005.72005.17005.36005.3600145,500
27 Jul 20235.75005.75005.29005.38005.3800124,600
26 Jul 20235.70005.86005.70005.76005.7600147,500
25 Jul 20235.81005.92005.61005.71005.7100120,300
24 Jul 20235.90006.04005.80005.82005.8200163,400
21 Jul 20235.92005.98005.84005.95005.9500149,300
20 Jul 20235.92005.94005.81005.86005.860088,100
19 Jul 20235.92006.02805.86005.96005.9600135,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...