Canada markets closed

Aadi Bioscience, Inc. (AADI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7000-0.0500 (-2.86%)
At close: 04:00PM EDT
1.7000 0.00 (0.00%)
After hours: 06:21PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20241.76001.76001.69001.70001.7000142,800
Jun 24, 20241.66001.80001.66001.75001.7500395,400
Jun 21, 20241.63001.71001.61001.69001.6900292,200
Jun 20, 20241.58001.65001.54501.63001.6300119,400
Jun 18, 20241.63001.67001.59001.61001.6100151,700
Jun 17, 20241.71001.71001.62001.63001.6300274,100
Jun 14, 20241.66001.73001.65001.69001.6900150,900
Jun 13, 20241.69001.75001.66001.68001.6800411,800
Jun 12, 20241.75001.75001.69001.70001.7000261,100
Jun 11, 20241.72001.74001.70001.73001.7300142,100
Jun 10, 20241.72001.78001.68501.74001.7400131,100
Jun 07, 20241.76001.78001.71001.74001.7400148,000
Jun 06, 20241.80001.80001.73901.77001.770090,200
Jun 05, 20241.78001.79001.72001.78001.7800168,200
Jun 04, 20241.85001.85001.72001.76001.7600292,800
Jun 03, 20241.83001.89701.79001.81001.8100147,400
May 31, 20241.74001.81001.71501.80001.8000184,200
May 30, 20241.74001.77001.72001.73501.735067,300
May 29, 20241.82001.89001.69001.76001.7600353,900
May 28, 20241.87001.89001.82001.88001.880091,100
May 24, 20241.83001.88001.80001.84001.8400265,500
May 23, 20241.90001.90001.81001.82001.8200210,600
May 22, 20241.86001.93001.84001.93001.9300126,000
May 21, 20241.86001.88001.83501.85001.850052,700
May 20, 20241.90001.95001.83001.86001.860089,900
May 17, 20241.93001.93001.89001.91001.910092,200
May 16, 20241.85001.92001.84001.91501.915072,000
May 15, 20241.93001.93001.83001.84001.840084,000
May 14, 20241.88001.94001.81001.88001.8800182,800
May 13, 20241.83001.98001.81001.87001.8700229,200
May 10, 20241.88001.90001.71001.78001.7800200,200
May 09, 20241.84001.95001.81001.88001.8800155,600
May 08, 20242.11002.11001.70001.84001.8400472,300
May 07, 20242.01002.13001.94002.11002.1100129,400
May 06, 20242.13002.13001.96002.00002.0000167,100
May 03, 20242.06002.13002.02002.12002.120095,600
May 02, 20242.00002.06001.93002.02002.0200150,600
May 01, 20241.93001.98001.88501.94001.9400186,300
Apr 30, 20241.85001.94001.81001.92001.920096,400
Apr 29, 20241.79002.03001.79001.86001.8600418,300
Apr 26, 20241.67001.76001.66001.75001.7500147,800
Apr 25, 20241.75001.75001.66301.68001.6800167,000
Apr 24, 20241.85001.85001.76001.78001.7800110,300
Apr 23, 20241.90001.96001.82001.84001.840084,000
Apr 22, 20241.83001.91001.78001.90001.9000175,100
Apr 19, 20241.78001.85501.78001.84001.8400137,800
Apr 18, 20241.82001.84001.76001.80001.8000150,100
Apr 17, 20241.79001.83001.74501.82001.8200201,100
Apr 16, 20241.88001.89001.78001.79001.7900123,600
Apr 15, 20241.96001.96001.87501.90001.9000166,000
Apr 12, 20241.96002.00001.94001.96001.9600142,400
Apr 11, 20241.98002.07001.96501.99001.9900185,800
Apr 10, 20242.08002.08001.91002.00002.0000382,400
Apr 09, 20242.17002.18002.10002.10002.1000112,700
Apr 08, 20242.10002.25002.06002.15002.1500315,600
Apr 05, 20242.18002.19002.10002.13002.1300133,900
Apr 04, 20242.20002.20502.14302.17002.1700178,700
Apr 03, 20242.20002.21002.15002.19002.1900284,600
Apr 02, 20242.29002.29002.18002.18002.1800339,100
Apr 01, 20242.32002.37002.27002.31002.3100218,900
Mar 28, 20242.38002.45002.33002.34002.3400349,200
Mar 27, 20242.22002.38502.19002.37002.3700280,700
Mar 26, 20242.18002.25002.15002.20002.2000230,600
Mar 25, 20242.18002.22502.14002.17002.1700253,200
Mar 22, 20242.14002.21002.08002.18002.1800259,500
Mar 21, 20242.16002.24002.13002.15002.1500220,300
Mar 20, 20242.10002.20002.08002.19002.1900199,600
Mar 19, 20242.12002.17902.10002.13002.1300241,800
Mar 18, 20242.16002.17002.10002.12002.1200183,600
Mar 15, 20242.03002.24002.03002.17002.1700507,100
Mar 14, 20242.08002.18002.00002.05002.0500325,600
Mar 13, 20241.95002.17001.92002.16002.1600401,900
Mar 12, 20242.15002.16001.89001.94001.9400552,000
Mar 11, 20242.14002.20002.12002.15002.1500311,000
Mar 08, 20242.24002.30502.12002.14002.1400358,100
Mar 07, 20242.17002.27002.15002.22002.2200285,500
Mar 06, 20242.12002.22002.08002.18002.1800626,500
Mar 05, 20242.36002.40002.06102.11002.1100969,300
Mar 04, 20242.09002.47001.92002.43502.43503,894,100
Mar 01, 20241.98002.02301.90001.92001.92002,544,500
Feb 29, 20242.10002.10901.97001.97001.9700275,700
Feb 28, 20242.08002.11002.04002.07002.070095,000
Feb 27, 20241.99002.14001.98002.07002.0700237,700
Feb 26, 20241.90001.99001.89201.98001.9800236,400
Feb 23, 20241.90001.93001.86001.90001.9000245,300
Feb 22, 20241.87001.94001.86001.89001.8900100,700
Feb 21, 20241.93001.97001.86001.87001.8700147,600
Feb 20, 20241.88001.97001.86001.91001.9100178,400
Feb 16, 20241.90001.93001.88001.90001.9000184,100
Feb 15, 20241.89001.96001.88001.90001.9000210,200
Feb 14, 20241.80001.93101.80001.90001.9000204,200
Feb 13, 20241.90001.90001.77001.78001.7800271,800
Feb 12, 20241.88001.95001.87101.90001.9000338,100
Feb 09, 20241.78001.88001.78001.87001.8700299,400
Feb 08, 20241.74001.78001.70001.77001.7700198,700
Feb 07, 20241.78001.78001.73001.75001.750075,500
Feb 06, 20241.72001.78001.69001.77001.7700149,000
Feb 05, 20241.74001.74501.66001.70001.7000196,400
Feb 02, 20241.77001.77001.70001.74001.7400179,100
Feb 01, 20241.84001.85001.72001.76001.7600194,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...