Singapore Markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) BTC-USD
43,251.32 -337.34 (-0.77%) CMC Crypto 200
882.69 +640.01 (+263.73%)
Aadi Bioscience, Inc. (AADI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | - | - | - | - | - | - |
| 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 |
| 24 Nov 2023 | 4.7800 | 4.8030 | 4.6600 | 4.7200 | 4.7200 | 112,900 |
| 22 Nov 2023 | 4.7300 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 51,600 |
| 21 Nov 2023 | 4.7500 | 4.8400 | 4.6800 | 4.6800 | 4.6800 | 47,800 |
| 20 Nov 2023 | 4.9000 | 4.9000 | 4.7000 | 4.7500 | 4.7500 | 59,200 |
| 17 Nov 2023 | 4.5800 | 4.7400 | 4.4800 | 4.7100 | 4.7100 | 102,100 |
| 16 Nov 2023 | 4.7000 | 4.7100 | 4.5000 | 4.5300 | 4.5300 | 51,100 |
| 15 Nov 2023 | 4.8000 | 4.8050 | 4.6600 | 4.7100 | 4.7100 | 27,900 |
| 14 Nov 2023 | 4.7200 | 4.8500 | 4.6600 | 4.7700 | 4.7700 | 75,600 |
| 13 Nov 2023 | 4.5900 | 4.7100 | 4.5000 | 4.5600 | 4.5600 | 95,200 |
| 10 Nov 2023 | 4.5700 | 4.6750 | 4.4010 | 4.5900 | 4.5900 | 50,900 |
| 09 Nov 2023 | 4.6500 | 4.6700 | 4.4000 | 4.5000 | 4.5000 | 164,300 |
| 08 Nov 2023 | 4.7600 | 4.7600 | 4.5000 | 4.6500 | 4.6500 | 56,000 |
| 07 Nov 2023 | 4.8100 | 4.8600 | 4.7200 | 4.8200 | 4.8200 | 40,400 |
| 06 Nov 2023 | 4.9000 | 5.0300 | 4.7800 | 4.8500 | 4.8500 | 59,600 |
| 03 Nov 2023 | 4.6600 | 4.9000 | 4.6010 | 4.8600 | 4.8600 | 129,200 |
| 02 Nov 2023 | 4.3500 | 4.6500 | 4.3500 | 4.6000 | 4.6000 | 138,800 |
| 01 Nov 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3200 | 4.3200 | 52,900 |
| 31 Oct 2023 | 4.0400 | 4.4100 | 4.0400 | 4.3800 | 4.3800 | 37,000 |
| 30 Oct 2023 | 4.3400 | 4.4800 | 4.1000 | 4.1700 | 4.1700 | 132,800 |
| 27 Oct 2023 | 4.2200 | 4.3900 | 4.2150 | 4.2500 | 4.2500 | 81,300 |
| 26 Oct 2023 | 4.2000 | 4.3500 | 4.1000 | 4.2800 | 4.2800 | 53,500 |
| 25 Oct 2023 | 4.3100 | 4.3400 | 4.1600 | 4.2200 | 4.2200 | 47,900 |
| 24 Oct 2023 | 4.0100 | 4.3800 | 3.9750 | 4.2900 | 4.2900 | 55,400 |
| 23 Oct 2023 | 4.1100 | 4.1100 | 3.8900 | 3.9400 | 3.9400 | 417,300 |
| 20 Oct 2023 | 4.0200 | 4.1800 | 3.9050 | 4.0900 | 4.0900 | 117,700 |
| 19 Oct 2023 | 3.9900 | 4.0500 | 3.8800 | 3.9600 | 3.9600 | 57,900 |
| 18 Oct 2023 | 4.1100 | 4.1760 | 3.9200 | 3.9900 | 3.9900 | 70,600 |
| 17 Oct 2023 | 4.2300 | 4.3000 | 4.1200 | 4.1800 | 4.1800 | 55,700 |
| 16 Oct 2023 | 4.2200 | 4.3900 | 4.1800 | 4.2200 | 4.2200 | 81,600 |
| 13 Oct 2023 | 4.2000 | 4.2600 | 4.0800 | 4.2300 | 4.2300 | 60,400 |
| 12 Oct 2023 | 4.3600 | 4.3900 | 4.1300 | 4.2000 | 4.2000 | 71,100 |
| 11 Oct 2023 | 4.7000 | 4.7500 | 4.3510 | 4.3800 | 4.3800 | 43,500 |
| 10 Oct 2023 | 4.2600 | 4.6800 | 4.1850 | 4.6000 | 4.6000 | 148,000 |
| 09 Oct 2023 | 4.5200 | 4.5200 | 4.1150 | 4.2500 | 4.2500 | 131,400 |
| 06 Oct 2023 | 4.3100 | 4.5400 | 4.3000 | 4.4800 | 4.4800 | 86,400 |
| 05 Oct 2023 | 4.2300 | 4.4070 | 4.1500 | 4.3700 | 4.3700 | 87,900 |
| 04 Oct 2023 | 4.0300 | 4.2100 | 3.9500 | 4.2000 | 4.2000 | 143,900 |
| 03 Oct 2023 | 4.2600 | 4.3500 | 3.9600 | 4.0200 | 4.0200 | 171,500 |
| 02 Oct 2023 | 4.9900 | 5.0000 | 4.1600 | 4.3000 | 4.3000 | 303,400 |
| 29 Sept 2023 | 4.9800 | 5.0100 | 4.6400 | 4.8400 | 4.8400 | 245,300 |
| 28 Sept 2023 | 5.2400 | 5.2800 | 4.9200 | 4.9700 | 4.9700 | 51,200 |
| 27 Sept 2023 | 5.2800 | 5.4400 | 5.1800 | 5.2200 | 5.2200 | 79,800 |
| 26 Sept 2023 | 5.0100 | 5.3500 | 4.9800 | 5.2400 | 5.2400 | 80,200 |
| 25 Sept 2023 | 4.9700 | 5.0500 | 4.9000 | 5.0100 | 5.0100 | 79,000 |
| 22 Sept 2023 | 5.2000 | 5.2500 | 4.9400 | 4.9900 | 4.9900 | 189,100 |
| 21 Sept 2023 | 5.2100 | 5.2200 | 5.0400 | 5.1900 | 5.1900 | 158,500 |
| 20 Sept 2023 | 5.4000 | 5.4800 | 5.1300 | 5.2400 | 5.2400 | 125,400 |
| 19 Sept 2023 | 5.3500 | 5.4380 | 5.1800 | 5.3800 | 5.3800 | 117,900 |
| 18 Sept 2023 | 5.5400 | 5.5400 | 5.1600 | 5.3600 | 5.3600 | 91,000 |
| 15 Sept 2023 | 5.9300 | 6.0000 | 5.5100 | 5.5400 | 5.5400 | 228,100 |
| 14 Sept 2023 | 6.0600 | 6.1700 | 5.6570 | 5.9300 | 5.9300 | 97,200 |
| 13 Sept 2023 | 6.0200 | 6.2900 | 5.8900 | 6.0500 | 6.0500 | 112,200 |
| 12 Sept 2023 | 5.6700 | 5.9750 | 5.5400 | 5.9600 | 5.9600 | 121,700 |
| 11 Sept 2023 | 5.1500 | 5.6700 | 5.1500 | 5.6450 | 5.6450 | 158,800 |
| 08 Sept 2023 | 5.2700 | 5.2820 | 5.0600 | 5.1300 | 5.1300 | 98,000 |
| 07 Sept 2023 | 5.3000 | 5.3380 | 5.1500 | 5.2200 | 5.2200 | 86,700 |
| 06 Sept 2023 | 5.4900 | 5.4900 | 5.2400 | 5.3200 | 5.3200 | 108,700 |
| 05 Sept 2023 | 5.9200 | 5.9400 | 5.4600 | 5.4900 | 5.4900 | 184,500 |
| 01 Sept 2023 | 6.3000 | 6.3800 | 5.8100 | 5.8600 | 5.8600 | 136,000 |
| 31 Aug 2023 | 6.7000 | 6.8900 | 6.2650 | 6.3000 | 6.3000 | 136,700 |
| 30 Aug 2023 | 6.7500 | 6.7800 | 6.5800 | 6.6800 | 6.6800 | 53,800 |
| 29 Aug 2023 | 6.8100 | 6.9000 | 6.6300 | 6.7100 | 6.7100 | 54,000 |
| 28 Aug 2023 | 7.1500 | 7.1500 | 6.7300 | 6.8000 | 6.8000 | 121,300 |
| 25 Aug 2023 | 6.6400 | 7.2400 | 6.6400 | 7.1300 | 7.1300 | 178,700 |
| 24 Aug 2023 | 6.3000 | 6.6600 | 6.2150 | 6.6100 | 6.6100 | 83,500 |
| 23 Aug 2023 | 6.2800 | 6.3900 | 6.2300 | 6.2700 | 6.2700 | 57,400 |
| 22 Aug 2023 | 6.0600 | 6.3200 | 6.0200 | 6.2200 | 6.2200 | 49,200 |
| 21 Aug 2023 | 5.8300 | 6.0800 | 5.8250 | 6.0700 | 6.0700 | 66,300 |
| 18 Aug 2023 | 5.5900 | 5.8400 | 5.5850 | 5.8300 | 5.8300 | 57,400 |
| 17 Aug 2023 | 5.9200 | 5.9300 | 5.6600 | 5.6800 | 5.6800 | 66,100 |
| 16 Aug 2023 | 5.9600 | 6.0700 | 5.8800 | 5.9300 | 5.9300 | 126,800 |
| 15 Aug 2023 | 5.9300 | 6.0900 | 5.8500 | 5.9500 | 5.9500 | 84,500 |
| 14 Aug 2023 | 5.9100 | 5.9400 | 5.7400 | 5.9400 | 5.9400 | 53,900 |
| 11 Aug 2023 | 5.7800 | 5.9950 | 5.7350 | 5.9100 | 5.9100 | 115,100 |
| 10 Aug 2023 | 5.4500 | 5.7900 | 5.4500 | 5.7800 | 5.7800 | 63,300 |
| 09 Aug 2023 | 5.7700 | 5.8000 | 5.3500 | 5.4400 | 5.4400 | 147,900 |
| 08 Aug 2023 | 5.9200 | 5.9450 | 5.7500 | 5.8400 | 5.8400 | 167,500 |
| 07 Aug 2023 | 5.6850 | 6.0000 | 5.4000 | 5.9900 | 5.9900 | 438,200 |
| 04 Aug 2023 | 5.7000 | 5.8400 | 5.6120 | 5.7300 | 5.7300 | 202,100 |
| 03 Aug 2023 | 5.2500 | 5.7000 | 5.2000 | 5.6600 | 5.6600 | 351,600 |
| 02 Aug 2023 | 5.2200 | 5.3200 | 5.0900 | 5.2600 | 5.2600 | 225,600 |
| 01 Aug 2023 | 5.3000 | 5.3000 | 5.1100 | 5.2500 | 5.2500 | 169,800 |
| 31 Jul 2023 | 5.3900 | 5.4300 | 5.2200 | 5.3300 | 5.3300 | 170,700 |
| 28 Jul 2023 | 5.4700 | 5.7200 | 5.1700 | 5.3600 | 5.3600 | 145,500 |
| 27 Jul 2023 | 5.7500 | 5.7500 | 5.2900 | 5.3800 | 5.3800 | 124,600 |
| 26 Jul 2023 | 5.7000 | 5.8600 | 5.7000 | 5.7600 | 5.7600 | 147,500 |
| 25 Jul 2023 | 5.8100 | 5.9200 | 5.6100 | 5.7100 | 5.7100 | 120,300 |
| 24 Jul 2023 | 5.9000 | 6.0400 | 5.8000 | 5.8200 | 5.8200 | 163,400 |
| 21 Jul 2023 | 5.9200 | 5.9800 | 5.8400 | 5.9500 | 5.9500 | 149,300 |
| 20 Jul 2023 | 5.9200 | 5.9400 | 5.8100 | 5.8600 | 5.8600 | 88,100 |
| 19 Jul 2023 | 5.9200 | 6.0280 | 5.8600 | 5.9600 | 5.9600 | 135,900 |
| *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.