Singapore markets open in 3 hours 23 minutes

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.05+1.33 (+9.69%)
At close: 04:00PM EDT
14.30 -0.75 (-4.98%)
After hours: 04:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202214.1315.1414.0315.0515.0592,477
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
04 May 202216.2016.5915.3116.4116.41107,800
03 May 202215.7116.3115.2516.2516.2572,100
02 May 202214.6915.7714.4215.7315.73180,000
29 Apr 202215.2415.6814.6014.6014.6065,200
28 Apr 202215.8115.8114.6615.4315.4374,100
27 Apr 202215.5115.8115.0715.4715.4764,100
26 Apr 202216.0716.6515.5115.5115.51108,000
25 Apr 202215.2216.3515.2216.2616.2670,900
22 Apr 202215.6615.7715.1315.3515.3563,300
21 Apr 202216.4816.4815.3115.6315.6375,500
20 Apr 202216.4416.6915.8016.3916.3968,500
19 Apr 202215.6716.2815.5816.2216.2291,000
18 Apr 202216.6116.6115.3815.5515.55182,900
14 Apr 202217.0017.0016.3816.5116.5151,000
13 Apr 202216.4517.3716.4517.1517.1597,900
12 Apr 202216.6817.1716.1216.3816.3884,500
11 Apr 202217.1317.2816.4316.4416.4495,800
08 Apr 202217.2617.9717.0117.4717.4776,300
07 Apr 202217.6918.0717.2017.4517.4557,800
06 Apr 202217.2917.8717.1017.8717.8780,400
05 Apr 202217.8218.4717.4117.4917.4998,800
04 Apr 202217.5318.0517.3617.9217.9285,400
01 Apr 202216.9317.6816.7717.2417.2480,500
31 Mar 202217.4117.5816.9016.9716.9760,500
30 Mar 202217.9018.0917.2817.2817.2883,200
29 Mar 202217.4518.0717.4217.8017.80117,700
28 Mar 202217.7418.0816.8617.1417.1460,800
25 Mar 202218.5418.5417.7317.8217.8270,800
24 Mar 202217.9618.4217.3518.3918.3995,000
23 Mar 202218.1118.6017.6017.6217.62117,100
22 Mar 202217.8118.6817.7718.4018.40205,500
21 Mar 202218.5018.6917.8817.9317.93104,100
18 Mar 202218.9820.0918.7818.9518.95279,900
17 Mar 202217.8219.5817.8219.4919.49117,000
16 Mar 202217.3817.9816.8817.9817.9886,900
15 Mar 202217.4917.9316.6017.2117.2186,900
14 Mar 202218.9618.9617.0317.4217.42119,000
11 Mar 202219.3719.7618.5318.7018.7094,500
10 Mar 202218.6519.5018.6219.3619.3689,700
09 Mar 202218.3119.4018.3119.1319.1382,400
08 Mar 202217.2118.3116.5017.8617.8658,100
07 Mar 202216.9617.4116.8017.0617.0673,900
04 Mar 202216.7917.0216.5016.9316.9371,800
03 Mar 202217.7017.7416.8416.9816.9881,800
02 Mar 202217.1817.8817.0517.4517.4567,900
01 Mar 202217.3017.8416.7317.0117.0164,600
28 Feb 202217.5217.9517.0017.4217.4265,100
25 Feb 202216.9117.4116.5817.3617.3682,800
24 Feb 202215.9316.8015.7016.7216.72181,500
23 Feb 202217.7618.1416.6516.6516.65138,900
22 Feb 202217.3518.2117.3117.5017.50114,100
18 Feb 202217.4618.2316.7317.6017.60153,600
17 Feb 202219.1019.1017.8518.1018.10118,200
16 Feb 202219.9319.9419.2219.4019.40107,200
15 Feb 202219.1120.0519.0820.0520.0579,500
14 Feb 202218.6919.5918.6018.8618.8669,900
11 Feb 202219.2119.9618.6918.8118.8148,800
10 Feb 202220.0321.1518.9519.2219.2289,700
09 Feb 202219.5020.6919.3020.4920.4994,800
08 Feb 202219.4819.7318.8119.1319.1369,600
07 Feb 202218.2119.5118.1119.5119.51102,200
04 Feb 202218.5218.5617.4118.1518.15174,700
03 Feb 202217.8018.6717.7318.5618.56344,800
02 Feb 202218.9619.2017.9317.9917.99179,900
01 Feb 202219.1619.5318.7219.0719.0796,900
31 Jan 202217.7319.3217.7319.0019.00137,600
28 Jan 202218.2418.8317.5117.7917.79193,400
27 Jan 202219.2519.4918.3818.5618.56160,300
26 Jan 202219.5920.9218.7018.8618.86173,200
25 Jan 202218.1619.7318.1019.3919.39125,000
24 Jan 202218.7019.5117.1518.4718.47341,100
21 Jan 202219.6519.6518.5619.0019.00170,500
20 Jan 202219.9421.4219.7019.7019.70181,500
19 Jan 202221.9021.9019.9219.9419.94344,200
18 Jan 202224.0024.0021.9121.9221.92270,300
14 Jan 202223.2024.8023.0024.5124.51142,100
13 Jan 202223.7823.9022.6823.2623.26121,500
12 Jan 202224.0525.3523.5124.0024.00196,300
11 Jan 202222.7624.8622.3624.0324.03144,500
10 Jan 202221.2822.0820.6721.8821.8865,800
07 Jan 202222.4422.7421.6021.7521.7555,000
06 Jan 202222.6923.2922.0522.5822.58131,700
05 Jan 202224.5024.6022.6722.6922.6971,100
04 Jan 202224.9725.1324.1624.4924.49106,100
03 Jan 202224.4625.0023.6724.9724.9762,000
31 Dec 202124.9625.1424.0024.1524.1554,700
30 Dec 202123.7825.0523.7824.8724.8768,600
29 Dec 202123.9024.1923.3523.8323.8371,900
28 Dec 202124.5825.1723.9124.0924.0980,400
27 Dec 202125.4026.0024.5924.5924.59132,500
23 Dec 202124.9525.9224.0125.8525.8596,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...