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

Aadi Bioscience, Inc. - Common Stock (NQ: AADI )

2.590 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.630 2.650 2.560 2.590 108,349 -0.02(-0.77%)
Feb 13, 2025 2.670 2.670 2.570 2.610 115,858 -0.07(-2.61%)
Feb 12, 2025 2.690 2.710 2.660 2.680 56,756 -0.02(-0.74%)
Feb 11, 2025 2.630 2.770 2.605 2.700 133,248 +0.04(+1.50%)
Feb 10, 2025 2.750 2.750 2.585 2.660 108,041 -0.11(-3.97%)
Feb 07, 2025 2.850 2.885 2.720 2.770 67,105 -0.06(-2.12%)
Feb 06, 2025 2.940 2.940 2.820 2.830 51,724 -0.07(-2.41%)
Feb 05, 2025 2.750 2.960 2.750 2.900 50,671 +0.17(+6.23%)
Feb 04, 2025 2.700 2.800 2.662 2.730 88,606 -0.01(-0.36%)
Feb 03, 2025 2.800 2.830 2.730 2.740 159,374 -0.14(-4.86%)
Jan 31, 2025 2.880 2.978 2.830 2.880 112,567 +0.00(+0.00%)
Jan 30, 2025 2.890 2.970 2.800 2.880 175,753 -0.01(-0.35%)
Jan 29, 2025 2.830 2.950 2.800 2.890 43,511 +0.06(+2.12%)
Jan 28, 2025 3.040 3.090 2.820 2.830 130,610 -0.17(-5.67%)
Jan 27, 2025 3.100 3.130 3.000 3.000 195,426 -0.14(-4.46%)
Jan 24, 2025 3.040 3.141 2.990 3.140 293,432 +0.11(+3.63%)
Jan 23, 2025 2.980 3.030 2.850 3.030 98,282 +0.04(+1.34%)
Jan 22, 2025 3.010 3.010 2.950 2.990 92,626 -0.03(-0.99%)
Jan 21, 2025 3.050 3.090 2.990 3.020 257,240 +0.04(+1.34%)
Jan 17, 2025 3.130 3.150 2.980 2.980 153,343 -0.15(-4.79%)
Jan 16, 2025 3.240 3.240 3.110 3.130 182,073 -0.11(-3.40%)
Jan 15, 2025 3.050 3.270 3.010 3.240 342,609 +0.25(+8.18%)
Jan 14, 2025 3.030 3.090 2.910 2.995 195,650 -0.02(-0.83%)
Jan 13, 2025 3.580 3.588 3.000 3.020 441,737 -0.58(-16.11%)
Jan 10, 2025 3.630 3.650 3.460 3.600 568,523 +0.00(+0.00%)
Jan 08, 2025 3.730 3.812 3.450 3.600 533,730 -0.13(-3.49%)
Jan 07, 2025 3.400 3.780 3.340 3.730 562,084 +0.32(+9.38%)
Jan 06, 2025 3.270 3.460 3.220 3.410 297,694 +0.15(+4.60%)
Jan 03, 2025 3.170 3.280 3.100 3.260 288,772 +0.12(+3.82%)
Jan 02, 2025 3.220 3.229 3.034 3.140 179,803 -0.01(-0.48%)
Dec 31, 2024 3.155 0 +0.19(+6.59%)
Dec 30, 2024 3.210 3.210 2.870 2.960 334,451 -0.25(-7.79%)
Dec 27, 2024 3.060 3.290 3.030 3.210 368,009 +0.11(+3.55%)
Dec 26, 2024 2.950 3.100 2.930 3.100 285,373 +0.10(+3.33%)
Dec 24, 2024 2.800 3.040 2.752 3.000 250,095 +0.14(+4.90%)
Dec 23, 2024 3.200 3.350 2.820 2.860 1,176,969 -0.53(-15.63%)
Dec 20, 2024 2.520 3.600 2.070 3.390 9,208,155 +1.10(+48.03%)
Dec 19, 2024 2.340 2.340 2.265 2.290 57,741 +0.00(+0.00%)
Dec 18, 2024 2.400 2.400 2.270 2.290 61,906 -0.10(-4.18%)
Dec 17, 2024 2.370 2.390 2.250 2.390 99,552 +0.01(+0.42%)
Dec 16, 2024 2.410 2.450 2.351 2.380 76,261 -0.03(-1.24%)
Dec 13, 2024 2.420 2.420 2.312 2.410 81,684 +0.00(+0.00%)
Dec 12, 2024 2.450 2.450 2.380 2.410 57,707 -0.01(-0.41%)
Dec 11, 2024 2.390 2.470 2.320 2.420 119,847 +0.03(+1.26%)
Dec 10, 2024 2.480 2.480 2.360 2.390 69,963 -0.08(-3.24%)
Dec 09, 2024 2.420 2.470 2.410 2.470 51,518 +0.05(+2.07%)
Dec 06, 2024 2.370 2.450 2.365 2.420 51,475 +0.06(+2.54%)
Dec 05, 2024 2.460 2.520 2.355 2.360 71,327 -0.09(-3.67%)
Dec 04, 2024 2.470 2.626 2.440 2.450 140,517 -0.03(-1.21%)
Dec 03, 2024 2.350 2.510 2.350 2.480 356,230 +0.12(+5.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.