AADI - Aadi Bioscience, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 8.23 | 8.31 | 8.03 | 8.10 | 8.10 | 69,063 |
| 08 Jun 2023 | 8.16 | 8.17 | 7.95 | 8.16 | 8.16 | 52,200 |
| 07 Jun 2023 | 8.21 | 8.31 | 8.10 | 8.16 | 8.16 | 97,600 |
| 06 Jun 2023 | 8.13 | 8.36 | 8.02 | 8.19 | 8.19 | 84,700 |
| 05 Jun 2023 | 8.12 | 8.20 | 7.98 | 8.13 | 8.13 | 89,300 |
| 02 Jun 2023 | 8.01 | 8.09 | 7.87 | 8.06 | 8.06 | 74,700 |
| 01 Jun 2023 | 8.00 | 8.06 | 7.82 | 7.90 | 7.90 | 52,900 |
| 31 May 2023 | 7.86 | 8.10 | 7.77 | 8.00 | 8.00 | 68,100 |
| 30 May 2023 | 7.68 | 7.80 | 7.65 | 7.73 | 7.73 | 36,900 |
| 26 May 2023 | 7.71 | 7.85 | 7.44 | 7.74 | 7.74 | 66,400 |
| 25 May 2023 | 8.13 | 8.13 | 7.75 | 7.77 | 7.77 | 98,200 |
| 24 May 2023 | 8.46 | 8.46 | 7.97 | 8.16 | 8.16 | 59,300 |
| 23 May 2023 | 8.14 | 8.60 | 8.10 | 8.51 | 8.51 | 203,000 |
| 22 May 2023 | 7.68 | 8.18 | 7.68 | 8.14 | 8.14 | 237,700 |
| 19 May 2023 | 7.53 | 7.75 | 7.46 | 7.66 | 7.66 | 61,900 |
| 18 May 2023 | 7.28 | 7.44 | 7.20 | 7.39 | 7.39 | 79,900 |
| 17 May 2023 | 7.14 | 7.34 | 6.98 | 7.30 | 7.30 | 57,600 |
| 16 May 2023 | 6.92 | 7.17 | 6.82 | 7.14 | 7.14 | 53,500 |
| 15 May 2023 | 6.95 | 7.06 | 6.84 | 7.03 | 7.03 | 41,700 |
| 12 May 2023 | 6.92 | 7.04 | 6.91 | 6.95 | 6.95 | 62,700 |
| 11 May 2023 | 7.08 | 7.16 | 6.90 | 6.90 | 6.90 | 81,900 |
| 10 May 2023 | 8.01 | 8.26 | 7.02 | 7.08 | 7.08 | 267,400 |
| 09 May 2023 | 8.38 | 8.58 | 8.24 | 8.49 | 8.49 | 63,800 |
| 08 May 2023 | 8.08 | 8.46 | 8.04 | 8.39 | 8.39 | 90,900 |
| 05 May 2023 | 7.81 | 8.09 | 7.71 | 8.05 | 8.05 | 62,700 |
| 04 May 2023 | 7.70 | 7.87 | 7.47 | 7.78 | 7.78 | 103,700 |
| 03 May 2023 | 7.52 | 7.84 | 7.45 | 7.73 | 7.73 | 82,100 |
| 02 May 2023 | 7.79 | 7.86 | 7.26 | 7.45 | 7.45 | 178,700 |
| 01 May 2023 | 7.76 | 7.88 | 7.68 | 7.79 | 7.79 | 484,700 |
| 28 Apr 2023 | 7.99 | 7.99 | 7.64 | 7.76 | 7.76 | 111,600 |
| 27 Apr 2023 | 8.10 | 8.35 | 7.97 | 8.00 | 8.00 | 110,800 |
| 26 Apr 2023 | 8.00 | 8.17 | 7.81 | 8.01 | 8.01 | 53,400 |
| 25 Apr 2023 | 7.88 | 8.06 | 7.88 | 8.00 | 8.00 | 68,800 |
| 24 Apr 2023 | 7.96 | 8.16 | 7.78 | 7.92 | 7.92 | 54,200 |
| 21 Apr 2023 | 8.21 | 8.58 | 7.80 | 7.97 | 7.97 | 285,800 |
| 20 Apr 2023 | 8.21 | 8.38 | 8.14 | 8.24 | 8.24 | 35,600 |
| 19 Apr 2023 | 8.14 | 8.41 | 8.12 | 8.30 | 8.30 | 42,100 |
| 18 Apr 2023 | 8.64 | 8.65 | 8.13 | 8.23 | 8.23 | 70,000 |
| 17 Apr 2023 | 8.17 | 8.63 | 8.17 | 8.56 | 8.56 | 128,200 |
| 14 Apr 2023 | 8.12 | 8.18 | 7.91 | 8.09 | 8.09 | 69,600 |
| 13 Apr 2023 | 7.48 | 8.31 | 7.45 | 8.13 | 8.13 | 134,400 |
| 12 Apr 2023 | 7.71 | 7.76 | 7.45 | 7.49 | 7.49 | 88,000 |
| 11 Apr 2023 | 7.21 | 7.74 | 7.21 | 7.67 | 7.67 | 123,300 |
| 10 Apr 2023 | 7.10 | 7.35 | 6.94 | 7.21 | 7.21 | 139,500 |
| 06 Apr 2023 | 7.23 | 7.26 | 7.00 | 7.10 | 7.10 | 75,600 |
| 05 Apr 2023 | 7.32 | 7.43 | 7.20 | 7.20 | 7.20 | 89,800 |
| 04 Apr 2023 | 7.56 | 7.56 | 7.20 | 7.32 | 7.32 | 153,400 |
| 03 Apr 2023 | 7.27 | 7.59 | 7.27 | 7.47 | 7.47 | 119,700 |
| 31 Mar 2023 | 7.17 | 7.26 | 7.00 | 7.24 | 7.24 | 181,900 |
| 30 Mar 2023 | 7.15 | 7.16 | 6.88 | 7.11 | 7.11 | 243,500 |
| 29 Mar 2023 | 6.97 | 7.33 | 6.86 | 7.12 | 7.12 | 243,600 |
| 28 Mar 2023 | 7.36 | 7.36 | 6.80 | 6.85 | 6.85 | 267,600 |
| 27 Mar 2023 | 7.04 | 7.30 | 7.04 | 7.25 | 7.25 | 180,100 |
| 24 Mar 2023 | 7.22 | 7.29 | 7.09 | 7.25 | 7.25 | 119,400 |
| 23 Mar 2023 | 7.25 | 7.33 | 7.05 | 7.29 | 7.29 | 137,500 |
| 22 Mar 2023 | 7.72 | 7.72 | 7.20 | 7.21 | 7.21 | 121,800 |
| 21 Mar 2023 | 7.65 | 7.78 | 7.51 | 7.70 | 7.70 | 140,800 |
| 20 Mar 2023 | 7.53 | 7.61 | 7.40 | 7.59 | 7.59 | 107,400 |
| 17 Mar 2023 | 7.75 | 8.03 | 7.40 | 7.52 | 7.52 | 192,800 |
| 16 Mar 2023 | 7.92 | 8.00 | 7.36 | 7.76 | 7.76 | 147,400 |
| 15 Mar 2023 | 8.20 | 8.86 | 7.72 | 8.02 | 8.02 | 157,700 |
| 14 Mar 2023 | 8.19 | 8.40 | 8.03 | 8.38 | 8.38 | 142,600 |
| 13 Mar 2023 | 7.47 | 8.15 | 7.40 | 8.00 | 8.00 | 379,500 |
| 10 Mar 2023 | 8.21 | 8.21 | 7.00 | 7.40 | 7.40 | 402,900 |
| 09 Mar 2023 | 8.60 | 8.74 | 8.21 | 8.22 | 8.22 | 151,400 |
| 08 Mar 2023 | 9.02 | 9.25 | 8.60 | 8.65 | 8.65 | 151,800 |
| 07 Mar 2023 | 8.89 | 9.01 | 8.48 | 9.00 | 9.00 | 298,400 |
| 06 Mar 2023 | 9.41 | 9.41 | 8.79 | 8.81 | 8.81 | 263,500 |
| 03 Mar 2023 | 10.60 | 10.61 | 9.25 | 9.31 | 9.31 | 284,600 |
| 02 Mar 2023 | 10.87 | 10.92 | 10.72 | 10.89 | 10.89 | 67,700 |
| 01 Mar 2023 | 10.77 | 11.00 | 10.67 | 10.93 | 10.93 | 82,400 |
| 28 Feb 2023 | 10.85 | 10.91 | 10.75 | 10.77 | 10.77 | 66,900 |
| 27 Feb 2023 | 10.74 | 11.05 | 10.64 | 10.89 | 10.89 | 94,500 |
| 24 Feb 2023 | 10.95 | 11.08 | 10.61 | 10.71 | 10.71 | 152,800 |
| 23 Feb 2023 | 11.38 | 11.41 | 10.70 | 11.07 | 11.07 | 145,100 |
| 22 Feb 2023 | 11.54 | 11.82 | 11.31 | 11.38 | 11.38 | 106,100 |
| 21 Feb 2023 | 11.71 | 11.80 | 11.40 | 11.55 | 11.55 | 96,300 |
| 17 Feb 2023 | 11.80 | 11.82 | 11.72 | 11.76 | 11.76 | 85,400 |
| 16 Feb 2023 | 11.85 | 11.91 | 11.63 | 11.70 | 11.70 | 149,000 |
| 15 Feb 2023 | 11.82 | 11.94 | 11.74 | 11.87 | 11.87 | 99,300 |
| 14 Feb 2023 | 11.85 | 11.95 | 11.63 | 11.82 | 11.82 | 104,100 |
| 13 Feb 2023 | 11.75 | 11.96 | 11.62 | 11.90 | 11.90 | 69,700 |
| 10 Feb 2023 | 11.60 | 11.83 | 11.51 | 11.75 | 11.75 | 107,100 |
| 09 Feb 2023 | 12.12 | 12.15 | 11.59 | 11.60 | 11.60 | 719,600 |
| 08 Feb 2023 | 12.47 | 12.50 | 12.01 | 12.03 | 12.03 | 103,500 |
| 07 Feb 2023 | 12.54 | 12.54 | 12.41 | 12.47 | 12.47 | 128,900 |
| 06 Feb 2023 | 12.53 | 12.72 | 12.41 | 12.56 | 12.56 | 117,600 |
| 03 Feb 2023 | 12.50 | 12.74 | 12.49 | 12.53 | 12.53 | 72,200 |
| 02 Feb 2023 | 12.74 | 12.95 | 12.42 | 12.53 | 12.53 | 52,100 |
| 01 Feb 2023 | 12.57 | 12.77 | 12.41 | 12.58 | 12.58 | 60,900 |
| 31 Jan 2023 | 12.70 | 12.74 | 12.41 | 12.62 | 12.62 | 50,300 |
| 30 Jan 2023 | 12.83 | 13.45 | 12.53 | 12.55 | 12.55 | 35,200 |
| 27 Jan 2023 | 12.84 | 12.90 | 12.55 | 12.81 | 12.81 | 61,400 |
| 26 Jan 2023 | 13.14 | 13.20 | 12.81 | 12.87 | 12.87 | 53,600 |
| 25 Jan 2023 | 12.88 | 13.10 | 12.62 | 12.99 | 12.99 | 81,300 |
| 24 Jan 2023 | 12.81 | 13.09 | 12.81 | 12.98 | 12.98 | 165,500 |
| 23 Jan 2023 | 12.80 | 13.05 | 12.71 | 12.83 | 12.83 | 84,500 |
| 20 Jan 2023 | 12.66 | 12.85 | 12.45 | 12.80 | 12.80 | 27,200 |
| 19 Jan 2023 | 12.67 | 12.73 | 12.51 | 12.57 | 12.57 | 31,500 |
| 18 Jan 2023 | 12.96 | 13.20 | 12.71 | 12.75 | 12.75 | 56,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.