Singapore markets closed

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.81-0.06 (-0.47%)
At close: 04:00PM EST
12.81 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Jan 202313.0013.2812.8412.9612.9663,800
13 Jan 202312.8313.1512.7512.9512.9541,500
12 Jan 202312.3413.0512.1313.0013.0046,700
11 Jan 202312.2812.4312.0012.2912.2984,500
10 Jan 202312.2912.5412.1712.3012.3037,100
09 Jan 202312.6312.9712.1112.1312.1390,700
06 Jan 202312.6212.9912.4412.4912.49205,500
05 Jan 202312.7012.9412.5012.5212.5249,300
04 Jan 202312.3512.7112.3412.6712.6757,700
03 Jan 202312.9113.0912.2712.3112.3175,600
30 Dec 202212.5712.8412.5612.8312.8352,900
29 Dec 202212.0212.6812.0212.5812.5872,700
28 Dec 202212.0012.0911.8012.0312.0377,400
27 Dec 202212.5112.5111.9511.9911.9973,100
23 Dec 202212.5912.8612.4012.5212.5238,300
22 Dec 202212.7312.8112.1612.6212.6265,700
21 Dec 202212.3813.0112.1512.9312.9370,500
20 Dec 202212.0312.3311.9512.3012.3052,700
19 Dec 202212.4112.4911.9512.0812.0891,900
16 Dec 202212.5812.7912.3912.4012.40213,100
15 Dec 202213.0513.0512.6412.7012.70227,500
14 Dec 202213.3813.3812.9113.1213.1299,600
13 Dec 202213.5213.5213.2213.3113.3169,100
12 Dec 202213.2413.3813.1613.2713.2753,000
09 Dec 202213.3413.3613.1213.2613.2661,700
08 Dec 202213.3013.4013.0113.2713.2771,200
07 Dec 202213.3913.4513.1613.1913.1952,900
06 Dec 202213.2213.4513.2113.3713.3752,000
05 Dec 202213.2713.6013.2713.3913.3996,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...