Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aadi Biosciences Inc (NQ: AADI )

2.110 -0.040 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 2.150 2.174 2.070 2.110 126,223 -0.04(-1.86%)
Oct 17, 2024 2.110 2.161 2.110 2.150 58,786 +0.01(+0.47%)
Oct 16, 2024 2.130 2.150 2.104 2.140 57,178 +0.01(+0.47%)
Oct 15, 2024 2.150 2.190 2.086 2.130 55,793 -0.02(-0.93%)
Oct 14, 2024 2.030 2.160 2.000 2.150 131,511 +0.10(+4.88%)
Oct 11, 2024 1.990 2.070 1.952 2.050 93,173 +0.06(+3.02%)
Oct 10, 2024 1.960 1.990 1.900 1.990 71,591 +0.00(+0.00%)
Oct 09, 2024 1.960 2.020 1.920 1.990 184,166 +0.04(+2.05%)
Oct 08, 2024 1.940 1.980 1.910 1.950 134,933 +0.01(+0.52%)
Oct 07, 2024 1.940 1.960 1.900 1.940 74,899 +0.00(+0.00%)
Oct 04, 2024 1.980 1.980 1.900 1.940 53,942 +0.02(+1.04%)
Oct 03, 2024 1.960 1.980 1.885 1.920 100,170 -0.04(-2.04%)
Oct 02, 2024 1.960 2.020 1.930 1.960 46,983 +0.00(+0.00%)
Oct 01, 2024 2.060 2.061 1.950 1.960 109,407 -0.10(-4.85%)
Sep 30, 2024 1.930 2.120 1.930 2.060 185,891 +0.13(+6.74%)
Sep 27, 2024 1.920 2.010 1.880 1.930 81,024 +0.02(+1.05%)
Sep 26, 2024 1.910 1.985 1.890 1.910 83,350 +0.01(+0.53%)
Sep 25, 2024 1.890 1.910 1.880 1.900 87,115 +0.01(+0.53%)
Sep 24, 2024 1.910 1.910 1.800 1.890 185,745 -0.02(-1.05%)
Sep 23, 2024 1.940 1.940 1.870 1.910 76,738 -0.02(-1.04%)
Sep 20, 2024 1.830 1.950 1.810 1.930 474,267 +0.10(+5.46%)
Sep 19, 2024 1.880 1.880 1.780 1.830 180,945 -0.04(-2.14%)
Sep 18, 2024 1.850 1.930 1.850 1.870 191,749 +0.03(+1.63%)
Sep 17, 2024 1.900 1.910 1.825 1.840 94,227 -0.04(-2.13%)
Sep 16, 2024 1.800 1.880 1.800 1.880 82,142 +0.08(+4.44%)
Sep 13, 2024 1.770 1.840 1.760 1.800 160,347 +0.03(+1.69%)
Sep 12, 2024 1.820 1.870 1.760 1.770 317,876 -0.07(-3.80%)
Sep 11, 2024 1.780 1.900 1.780 1.840 174,114 +0.06(+3.37%)
Sep 10, 2024 1.800 1.850 1.725 1.780 300,153 -0.03(-1.66%)
Sep 09, 2024 1.830 1.850 1.760 1.810 78,244 -0.02(-1.09%)
Sep 06, 2024 1.790 1.860 1.780 1.830 239,223 +0.03(+1.67%)
Sep 05, 2024 1.780 1.820 1.730 1.800 214,520 +0.00(+0.00%)
Sep 04, 2024 1.700 1.850 1.680 1.800 226,950 +0.06(+3.45%)
Sep 03, 2024 1.810 1.840 1.630 1.740 292,522 -0.07(-3.87%)
Aug 30, 2024 1.750 1.860 1.750 1.810 141,661 +0.06(+3.43%)
Aug 29, 2024 1.720 1.780 1.680 1.750 210,036 +0.07(+4.17%)
Aug 28, 2024 1.660 1.720 1.633 1.680 133,774 +0.00(+0.00%)
Aug 27, 2024 1.690 1.709 1.600 1.680 873,365 -0.07(-4.00%)
Aug 26, 2024 1.630 1.792 1.630 1.750 480,804 +0.17(+10.76%)
Aug 23, 2024 1.550 1.670 1.550 1.580 696,792 +0.03(+1.94%)
Aug 22, 2024 1.580 1.718 1.480 1.550 460,737 +0.00(+0.00%)
Aug 21, 2024 1.440 1.570 1.400 1.550 3,814,654 -0.07(-4.32%)
Aug 20, 2024 1.550 1.630 1.550 1.620 652,586 +0.06(+3.85%)
Aug 19, 2024 1.490 1.560 1.480 1.560 91,143 +0.09(+6.12%)
Aug 16, 2024 1.430 1.480 1.430 1.470 29,216 +0.02(+1.38%)
Aug 15, 2024 1.390 1.480 1.390 1.450 81,701 +0.06(+4.32%)
Aug 14, 2024 1.420 1.440 1.370 1.390 67,484 -0.01(-0.71%)
Aug 13, 2024 1.370 1.440 1.370 1.400 97,139 +0.02(+1.45%)
Aug 12, 2024 1.370 1.425 1.320 1.380 178,151 -0.01(-0.72%)
Aug 09, 2024 1.360 1.410 1.330 1.390 86,045 +0.04(+2.96%)
Aug 08, 2024 1.390 1.410 1.210 1.350 250,271 +0.00(+0.00%)
Aug 07, 2024 1.440 1.470 1.340 1.350 125,853 -0.05(-3.57%)
Aug 06, 2024 1.410 1.410 1.370 1.400 62,598 +0.02(+1.45%)
Aug 05, 2024 1.350 1.420 1.310 1.380 108,145 -0.02(-1.43%)
Aug 02, 2024 1.490 1.490 1.370 1.400 148,290 -0.12(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.