Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.68(+0.08%)
Nasdaq
11,621.71
+109.31(+0.95%)
BTC-USD
23,045.23
-385.39(-1.64%)
CMC Crypto 200
521.47
+4.46(+0.86%)

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

12.81

-0.06

(-0.47%)

At close: 04:00PM EST

12.81

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
17 Jan 2023	13.00	13.28	12.84	12.96	12.96	63,800
13 Jan 2023	12.83	13.15	12.75	12.95	12.95	41,500
12 Jan 2023	12.34	13.05	12.13	13.00	13.00	46,700
11 Jan 2023	12.28	12.43	12.00	12.29	12.29	84,500
10 Jan 2023	12.29	12.54	12.17	12.30	12.30	37,100
09 Jan 2023	12.63	12.97	12.11	12.13	12.13	90,700
06 Jan 2023	12.62	12.99	12.44	12.49	12.49	205,500
05 Jan 2023	12.70	12.94	12.50	12.52	12.52	49,300
04 Jan 2023	12.35	12.71	12.34	12.67	12.67	57,700
03 Jan 2023	12.91	13.09	12.27	12.31	12.31	75,600
30 Dec 2022	12.57	12.84	12.56	12.83	12.83	52,900
29 Dec 2022	12.02	12.68	12.02	12.58	12.58	72,700
28 Dec 2022	12.00	12.09	11.80	12.03	12.03	77,400
27 Dec 2022	12.51	12.51	11.95	11.99	11.99	73,100
23 Dec 2022	12.59	12.86	12.40	12.52	12.52	38,300
22 Dec 2022	12.73	12.81	12.16	12.62	12.62	65,700
21 Dec 2022	12.38	13.01	12.15	12.93	12.93	70,500
20 Dec 2022	12.03	12.33	11.95	12.30	12.30	52,700
19 Dec 2022	12.41	12.49	11.95	12.08	12.08	91,900
16 Dec 2022	12.58	12.79	12.39	12.40	12.40	213,100
15 Dec 2022	13.05	13.05	12.64	12.70	12.70	227,500
14 Dec 2022	13.38	13.38	12.91	13.12	13.12	99,600
13 Dec 2022	13.52	13.52	13.22	13.31	13.31	69,100
12 Dec 2022	13.24	13.38	13.16	13.27	13.27	53,000
09 Dec 2022	13.34	13.36	13.12	13.26	13.26	61,700
08 Dec 2022	13.30	13.40	13.01	13.27	13.27	71,200
07 Dec 2022	13.39	13.45	13.16	13.19	13.19	52,900
06 Dec 2022	13.22	13.45	13.21	13.37	13.37	52,000
05 Dec 2022	13.27	13.60	13.27	13.39	13.39	96,300
02 Dec 2022	13.24	13.52	13.12	13.40	13.40	122,500
01 Dec 2022	13.40	13.58	13.21	13.42	13.42	130,000
30 Nov 2022	13.19	13.50	13.02	13.38	13.38	97,500
29 Nov 2022	13.24	13.42	13.13	13.14	13.14	162,700
28 Nov 2022	13.36	13.41	13.18	13.29	13.29	60,700
25 Nov 2022	13.30	13.43	13.25	13.32	13.32	28,300
23 Nov 2022	13.35	13.46	13.06	13.17	13.17	45,300
22 Nov 2022	13.37	13.50	13.14	13.42	13.42	48,800
21 Nov 2022	13.16	13.39	12.79	13.29	13.29	62,300
18 Nov 2022	13.24	13.89	13.10	13.28	13.28	87,300
17 Nov 2022	13.17	13.24	12.84	13.03	13.03	103,300
16 Nov 2022	13.31	13.75	13.14	13.21	13.21	82,300
15 Nov 2022	13.45	13.58	13.20	13.41	13.41	81,000
14 Nov 2022	13.30	13.64	13.20	13.20	13.20	111,100
11 Nov 2022	13.75	13.90	13.40	13.45	13.45	114,500
10 Nov 2022	13.89	14.13	13.53	13.70	13.70	150,800
09 Nov 2022	13.04	13.55	12.56	13.41	13.41	125,900
08 Nov 2022	12.99	13.46	12.94	13.04	13.04	97,500
07 Nov 2022	12.45	13.10	12.45	13.03	13.03	85,400
04 Nov 2022	12.61	12.63	12.26	12.53	12.53	118,200
03 Nov 2022	12.24	12.79	12.24	12.51	12.51	58,900
02 Nov 2022	12.97	13.02	12.44	12.44	12.44	82,700
01 Nov 2022	12.98	13.14	12.84	12.88	12.88	92,500
31 Oct 2022	12.80	13.07	12.80	12.91	12.91	116,700
28 Oct 2022	12.72	13.06	12.62	12.95	12.95	186,600
27 Oct 2022	12.94	13.02	12.55	12.70	12.70	98,700
26 Oct 2022	12.76	13.18	12.76	12.92	12.92	234,100
25 Oct 2022	12.46	13.00	12.39	12.75	12.75	64,000
24 Oct 2022	12.83	12.88	12.35	12.47	12.47	55,400
21 Oct 2022	12.70	12.82	12.50	12.80	12.80	78,900
20 Oct 2022	12.67	12.82	12.50	12.56	12.56	76,100
19 Oct 2022	12.68	12.90	12.49	12.68	12.68	62,700
18 Oct 2022	12.72	13.05	12.72	12.88	12.88	60,400
17 Oct 2022	12.70	12.92	12.45	12.66	12.66	42,100
14 Oct 2022	12.89	13.07	12.56	12.61	12.61	40,100
13 Oct 2022	12.80	13.10	12.36	12.88	12.88	61,500
12 Oct 2022	14.00	14.00	12.82	12.93	12.93	55,700
11 Oct 2022	13.22	13.85	13.12	13.50	13.50	52,200
10 Oct 2022	13.56	13.70	13.22	13.53	13.53	42,300
07 Oct 2022	14.19	14.19	13.55	13.61	13.61	50,400
06 Oct 2022	14.12	14.42	14.11	14.30	14.30	57,300
05 Oct 2022	14.27	14.42	13.94	14.32	14.32	64,500
04 Oct 2022	14.27	14.56	14.10	14.50	14.50	102,600
03 Oct 2022	14.39	14.77	13.63	13.99	13.99	87,600
30 Sept 2022	13.59	14.34	13.59	14.13	14.13	96,000
29 Sept 2022	13.71	13.97	13.44	13.70	13.70	87,100
28 Sept 2022	13.44	14.08	13.40	13.95	13.95	115,900
27 Sept 2022	12.84	13.43	12.80	13.25	13.25	72,900
26 Sept 2022	13.23	13.38	12.46	12.50	12.50	84,500
23 Sept 2022	12.60	13.59	12.60	13.28	13.28	248,400
22 Sept 2022	12.50	12.50	12.10	12.29	12.29	156,800
21 Sept 2022	12.65	12.78	12.28	12.50	12.50	145,000
20 Sept 2022	12.52	12.75	12.37	12.66	12.66	85,700
19 Sept 2022	12.38	12.77	12.13	12.70	12.70	145,900
16 Sept 2022	12.72	12.81	12.14	12.50	12.50	935,300
15 Sept 2022	12.25	12.94	12.12	12.76	12.76	162,000
14 Sept 2022	12.08	12.26	11.66	12.24	12.24	186,700
13 Sept 2022	12.10	12.20	11.78	12.03	12.03	211,600
12 Sept 2022	12.64	12.64	11.76	12.41	12.41	128,700
09 Sept 2022	12.91	13.09	12.37	12.54	12.54	66,300
08 Sept 2022	13.00	13.12	12.65	12.87	12.87	82,600
07 Sept 2022	13.21	13.49	12.92	13.07	13.07	84,700
06 Sept 2022	13.41	13.44	13.24	13.26	13.26	176,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.68(+0.08%)

Nasdaq11,621.71+109.31(+0.95%)

BTC-USD23,045.23-385.39(-1.64%)

CMC Crypto 200521.47+4.46(+0.86%)

Aadi Bioscience, Inc. (AADI)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.68(+0.08%)

Nasdaq
11,621.71
+109.31(+0.95%)

BTC-USD
23,045.23
-385.39(-1.64%)

CMC Crypto 200
521.47
+4.46(+0.86%)