Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,998.50 +2,162.75 (+3.50%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Aadi Bioscience, Inc. (AADI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.7800 | 1.8550 | 1.7800 | 1.8400 | 1.8400 | 137,800 |
| 18 Apr 2024 | 1.8200 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 150,100 |
| 17 Apr 2024 | 1.7900 | 1.8300 | 1.7450 | 1.8200 | 1.8200 | 201,100 |
| 16 Apr 2024 | 1.8800 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 123,600 |
| 15 Apr 2024 | 1.9600 | 1.9600 | 1.8750 | 1.9000 | 1.9000 | 166,000 |
| 12 Apr 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 142,400 |
| 11 Apr 2024 | 1.9800 | 2.0700 | 1.9650 | 1.9900 | 1.9900 | 185,800 |
| 10 Apr 2024 | 2.0800 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 382,400 |
| 09 Apr 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 112,700 |
| 08 Apr 2024 | 2.1000 | 2.2500 | 2.0600 | 2.1500 | 2.1500 | 315,600 |
| 05 Apr 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 133,900 |
| 04 Apr 2024 | 2.2000 | 2.2050 | 2.1430 | 2.1700 | 2.1700 | 178,700 |
| 03 Apr 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 284,600 |
| 02 Apr 2024 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 339,100 |
| 01 Apr 2024 | 2.3200 | 2.3700 | 2.2700 | 2.3100 | 2.3100 | 218,900 |
| 28 Mar 2024 | 2.3800 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 349,200 |
| 27 Mar 2024 | 2.2200 | 2.3850 | 2.1900 | 2.3700 | 2.3700 | 280,700 |
| 26 Mar 2024 | 2.1800 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 230,600 |
| 25 Mar 2024 | 2.1800 | 2.2250 | 2.1400 | 2.1700 | 2.1700 | 253,200 |
| 22 Mar 2024 | 2.1400 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 259,500 |
| 21 Mar 2024 | 2.1600 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 220,300 |
| 20 Mar 2024 | 2.1000 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 199,600 |
| 19 Mar 2024 | 2.1200 | 2.1790 | 2.1000 | 2.1300 | 2.1300 | 241,800 |
| 18 Mar 2024 | 2.1600 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 183,600 |
| 15 Mar 2024 | 2.0300 | 2.2400 | 2.0300 | 2.1700 | 2.1700 | 507,100 |
| 14 Mar 2024 | 2.0800 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 325,600 |
| 13 Mar 2024 | 1.9500 | 2.1700 | 1.9200 | 2.1600 | 2.1600 | 401,900 |
| 12 Mar 2024 | 2.1500 | 2.1600 | 1.8900 | 1.9400 | 1.9400 | 552,000 |
| 11 Mar 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 311,000 |
| 08 Mar 2024 | 2.2400 | 2.3050 | 2.1200 | 2.1400 | 2.1400 | 358,100 |
| 07 Mar 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 285,500 |
| 06 Mar 2024 | 2.1200 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 626,500 |
| 05 Mar 2024 | 2.3600 | 2.4000 | 2.0610 | 2.1100 | 2.1100 | 969,300 |
| 04 Mar 2024 | 2.0900 | 2.4700 | 1.9200 | 2.4350 | 2.4350 | 3,894,100 |
| 01 Mar 2024 | 1.9800 | 2.0230 | 1.9000 | 1.9200 | 1.9200 | 2,544,500 |
| 29 Feb 2024 | 2.1000 | 2.1090 | 1.9700 | 1.9700 | 1.9700 | 275,700 |
| 28 Feb 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 95,000 |
| 27 Feb 2024 | 1.9900 | 2.1400 | 1.9800 | 2.0700 | 2.0700 | 237,700 |
| 26 Feb 2024 | 1.9000 | 1.9900 | 1.8920 | 1.9800 | 1.9800 | 236,400 |
| 23 Feb 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 245,300 |
| 22 Feb 2024 | 1.8700 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 100,700 |
| 21 Feb 2024 | 1.9300 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 147,600 |
| 20 Feb 2024 | 1.8800 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 178,400 |
| 16 Feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 184,100 |
| 15 Feb 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 210,200 |
| 14 Feb 2024 | 1.8000 | 1.9310 | 1.8000 | 1.9000 | 1.9000 | 204,200 |
| 13 Feb 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 271,800 |
| 12 Feb 2024 | 1.8800 | 1.9500 | 1.8710 | 1.9000 | 1.9000 | 338,100 |
| 09 Feb 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 299,400 |
| 08 Feb 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 198,700 |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 75,500 |
| 06 Feb 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 149,000 |
| 05 Feb 2024 | 1.7400 | 1.7450 | 1.6600 | 1.7000 | 1.7000 | 196,400 |
| 02 Feb 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 179,100 |
| 01 Feb 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 194,800 |
| 31 Jan 2024 | 1.7800 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 541,800 |
| 30 Jan 2024 | 1.7300 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 188,400 |
| 29 Jan 2024 | 1.7000 | 1.7400 | 1.6350 | 1.7300 | 1.7300 | 229,300 |
| 26 Jan 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 150,300 |
| 25 Jan 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 194,300 |
| 24 Jan 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 202,100 |
| 23 Jan 2024 | 1.6800 | 1.7600 | 1.6700 | 1.7400 | 1.7400 | 379,700 |
| 22 Jan 2024 | 1.6700 | 1.7010 | 1.6550 | 1.6800 | 1.6800 | 165,700 |
| 19 Jan 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 279,200 |
| 18 Jan 2024 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 550,400 |
| 17 Jan 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 392,800 |
| 16 Jan 2024 | 1.7200 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 425,600 |
| 12 Jan 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 260,300 |
| 11 Jan 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 375,500 |
| 10 Jan 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 268,500 |
| 09 Jan 2024 | 1.8600 | 1.8600 | 1.7300 | 1.7700 | 1.7700 | 596,400 |
| 08 Jan 2024 | 1.7700 | 1.8600 | 1.6700 | 1.8600 | 1.8600 | 499,500 |
| 05 Jan 2024 | 1.8500 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 604,200 |
| 04 Jan 2024 | 1.9900 | 1.9900 | 1.8400 | 1.8400 | 1.8400 | 686,800 |
| 03 Jan 2024 | 2.0300 | 2.0610 | 1.9370 | 1.9500 | 1.9500 | 461,100 |
| 02 Jan 2024 | 2.0300 | 2.1060 | 2.0000 | 2.0500 | 2.0500 | 607,100 |
| 29 Dec 2023 | 2.1000 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 647,000 |
| 28 Dec 2023 | 2.1100 | 2.2100 | 2.0800 | 2.1000 | 2.1000 | 699,400 |
| 27 Dec 2023 | 2.0100 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 608,300 |
| 26 Dec 2023 | 2.0300 | 2.0950 | 1.9900 | 2.0100 | 2.0100 | 477,200 |
| 22 Dec 2023 | 1.9800 | 2.0600 | 1.9000 | 1.9700 | 1.9700 | 725,600 |
| 21 Dec 2023 | 2.1000 | 2.1200 | 1.9500 | 1.9900 | 1.9900 | 864,900 |
| 20 Dec 2023 | 2.1600 | 2.2200 | 2.0500 | 2.0600 | 2.0600 | 673,500 |
| 19 Dec 2023 | 2.2700 | 2.2700 | 1.9200 | 2.2100 | 2.2100 | 1,156,200 |
| 18 Dec 2023 | 2.3900 | 2.3900 | 2.1900 | 2.2400 | 2.2400 | 1,903,500 |
| 15 Dec 2023 | 2.3400 | 2.7100 | 2.2500 | 2.3400 | 2.3400 | 5,973,300 |
| 14 Dec 2023 | 5.4300 | 5.4900 | 5.1500 | 5.3700 | 5.3700 | 1,298,800 |
| 13 Dec 2023 | 5.1100 | 5.5400 | 5.1100 | 5.3600 | 5.3600 | 185,000 |
| 12 Dec 2023 | 4.8800 | 5.0500 | 4.8800 | 5.0200 | 5.0200 | 128,600 |
| 11 Dec 2023 | 5.0400 | 5.0400 | 4.8000 | 4.9200 | 4.9200 | 115,800 |
| 08 Dec 2023 | 4.7500 | 5.1400 | 4.7000 | 4.9600 | 4.9600 | 218,600 |
| 07 Dec 2023 | 4.7100 | 4.9360 | 4.7000 | 4.7800 | 4.7800 | 156,900 |
| 06 Dec 2023 | 4.9200 | 4.9900 | 4.6300 | 4.7100 | 4.7100 | 72,500 |
| 05 Dec 2023 | 5.1300 | 5.2100 | 4.8500 | 4.9100 | 4.9100 | 118,200 |
| 04 Dec 2023 | 5.0700 | 5.3180 | 5.0400 | 5.1300 | 5.1300 | 79,900 |
| 01 Dec 2023 | 5.3350 | 5.3700 | 4.9600 | 4.9900 | 4.9900 | 95,700 |
| 30 Nov 2023 | 5.3500 | 5.4900 | 5.1500 | 5.2600 | 5.2600 | 83,300 |
| 29 Nov 2023 | 5.4700 | 5.7000 | 5.2400 | 5.3500 | 5.3500 | 104,300 |
| 28 Nov 2023 | 4.8510 | 5.4600 | 4.7200 | 5.4100 | 5.4100 | 109,000 |
| 27 Nov 2023 | 4.7000 | 4.7800 | 4.6600 | 4.7500 | 4.7500 | 408,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.