Singapore markets closed

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.25+0.75 (+6.00%)
At close: 04:00PM EDT
13.25 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 202213.8313.8313.3013.4613.46129,500
01 Sept 202213.5213.7313.2913.5713.5796,900
31 Aug 202213.1613.5713.0913.5513.55105,900
30 Aug 202213.3413.3512.8812.9812.98145,100
29 Aug 202213.0513.4213.0513.2213.22147,700
26 Aug 202213.5313.5313.1013.1913.19158,700
25 Aug 202213.9413.9413.2313.5313.53104,800
24 Aug 202213.2413.9813.1513.7713.7770,600
23 Aug 202212.8913.3512.8913.3013.30130,200
22 Aug 202212.6813.1812.6812.8612.86113,000
19 Aug 202213.0313.3912.7212.9612.96121,000
18 Aug 202212.9814.0012.6913.2313.23112,000
17 Aug 202213.3513.5013.0713.1413.1495,400
16 Aug 202213.9714.0713.4513.4813.4869,900
15 Aug 202213.9214.1013.2513.9713.97155,000
12 Aug 202213.2613.9813.1913.9513.95129,900
11 Aug 202213.9714.1513.1613.2213.2276,600
10 Aug 202213.3814.4613.3813.8813.8882,500
09 Aug 202214.1914.7513.6714.0914.0972,400
08 Aug 202214.3714.6814.0214.2214.2272,100
05 Aug 202213.9614.3513.7814.2014.2083,500
04 Aug 202213.6214.2613.6214.1114.11117,000
03 Aug 202213.5614.1913.3113.5213.5286,000
02 Aug 202212.3613.4712.3613.4313.43198,100
01 Aug 202212.1512.7412.0112.4312.43220,500
29 Jul 202212.5912.6312.0712.3712.3747,400
28 Jul 202212.9013.0012.6212.7112.7199,600
27 Jul 202213.0713.1012.8013.0013.00235,700
26 Jul 202212.7113.0412.7112.8212.8296,800
25 Jul 202212.7013.0112.4112.8512.85341,700
22 Jul 202212.8512.9312.5012.7712.7798,200
21 Jul 202212.7313.0112.6612.9612.9681,900
20 Jul 202213.0913.1012.3012.7312.7364,100
19 Jul 202212.4013.0312.1412.8612.8656,000
18 Jul 202212.9713.2012.0912.1512.1561,000
15 Jul 202213.0013.0012.4512.8612.8645,000
14 Jul 202212.7713.0212.6012.7712.7764,200
13 Jul 202212.6913.4012.6512.9012.9098,600
12 Jul 202213.4013.4012.6612.9512.9568,000
11 Jul 202213.8013.8013.0513.3113.3163,300
08 Jul 202213.6113.9513.3013.7913.7977,000
07 Jul 202213.5414.0013.5413.7013.7073,700
06 Jul 202213.5014.1013.3113.4513.45114,800
05 Jul 202212.6413.4612.6413.4313.43153,400
01 Jul 202212.3612.8512.2612.7712.7759,000
30 Jun 202212.6212.9712.1812.3212.32129,500
29 Jun 202211.8313.1411.7812.9812.98285,700
28 Jun 202212.0812.3311.7211.9211.92479,900
27 Jun 202212.2912.6111.9612.1012.10165,200
24 Jun 202213.3013.5012.1312.1612.161,642,700
23 Jun 202212.6513.3212.6513.2513.25227,700
22 Jun 202212.5012.7612.2512.5012.50176,100
21 Jun 202214.0114.3112.7312.8112.81137,600
17 Jun 202212.8414.1012.8413.6513.65425,600
16 Jun 202213.0213.0212.2012.8112.81141,000
15 Jun 202213.2013.9813.1313.4613.46101,500
14 Jun 202212.9713.3012.2213.0813.0894,700
13 Jun 202213.3813.9612.8012.8012.80134,700
10 Jun 202214.2614.6913.7214.0614.06106,100
09 Jun 202215.8416.1914.6614.6714.67131,200
08 Jun 202215.0216.4415.0216.1116.1197,500
07 Jun 202215.2715.4514.4115.0815.08142,400
06 Jun 202217.0117.0115.2515.3615.36155,000
03 Jun 202216.6617.2716.3416.5616.5685,800
02 Jun 202215.8716.7415.8116.7216.7298,200
01 Jun 202216.1716.8215.6815.9515.95100,100
31 May 202215.2516.3315.1316.1116.11101,600
27 May 202214.4915.3913.5215.3815.3885,400
26 May 202213.7814.4813.7814.3914.3973,300
25 May 202214.5314.5313.5713.6913.6950,800
24 May 202214.4314.4813.7213.9113.9175,500
23 May 202214.9615.1914.5614.7214.7243,300
20 May 202214.4915.5413.6514.7914.7957,000
19 May 202213.6414.5213.5314.3514.3574,000
18 May 202214.5414.9913.7213.8613.86107,800
17 May 202214.1315.1413.9715.0515.0592,500
16 May 202214.0414.7513.6513.7213.72135,600
13 May 202212.8714.3412.8714.0214.02134,700
12 May 202211.0112.6611.0012.6512.65201,800
11 May 202212.3312.9611.5111.5711.57136,500
10 May 202213.3913.4912.1712.4012.40195,200
09 May 202214.1914.7812.9412.9612.96137,700
06 May 202215.4815.4814.3514.5314.53177,900
05 May 202216.0316.5215.2715.7115.71136,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...