Aadi Bioscience Inc (AADI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 7.47663551402 | 2.14 | 2.4 | 2.02 | 127770 | 2.19624963 | CS |
| 4 | 0.36 | 18.5567010309 | 1.94 | 2.4 | 1.92 | 117225 | 2.13935913 | CS |
| 12 | 0.55 | 31.4285714286 | 1.75 | 2.4 | 1.63 | 133990 | 1.97030937 | CS |
| 26 | 0.44 | 23.6559139785 | 1.86 | 2.4 | 1.21 | 197781 | 1.70908766 | CS |
| 52 | -2.43 | -51.3742071882 | 4.73 | 5.7 | 1.21 | 294044 | 2.07592432 | CS |
| 156 | -22.77 | -90.8256880734 | 25.07 | 32.5 | 1.21 | 185955 | 7.19111806 | CS |
| 260 | -27.7 | -92.3333333333 | 30 | 32.99 | 1.21 | 178342 | 7.84160034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.3 | 0.02 | 0.88 | 2.3 | 2.33 | 2.25 | 55473 |
| 1732232100 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.4 | 2.23 | 196791 |
| 1732145700 | 2.22 | 0.01 | 0.45 | 2.2 | 2.2799999 | 2.2 | 62067 |
| 1732059300 | 2.21 | 0.06 | 2.79 | 2.14 | 2.23 | 2.12 | 113147 |
| 1731972900 | 2.15 | 0.04 | 1.90 | 2.15 | 2.18 | 2.14 | 87603 |
| 1731713700 | 2.11 | -0.06 | -2.76 | 2.14 | 2.17 | 2.02 | 179243 |
| 1731627300 | 2.17 | -0.01 | -0.23 | 2.2 | 2.2 | 2.12 | 79740 |
| 1731540900 | 2.175 | 0 | 0.23 | 2.12 | 2.21 | 2.11 | 225161 |
| 1731454500 | 2.17 | 0.07 | 3.33 | 2.1 | 2.4 | 2.065 | 358298 |
| 1731368100 | 2.1 | -0.03 | -1.18 | 2.09 | 2.12 | 1.98 | 103472 |
| 1731108900 | 2.125 | 0.02 | 1.19 | 2.13 | 2.175 | 2.0807 | 123904 |
| 1731022500 | 2.1 | -0.02 | -0.94 | 2.14 | 2.16 | 2.05 | 164421 |
| 1730936100 | 2.12 | 0.13 | 6.53 | 2.0099999 | 2.15 | 2.0099999 | 384702 |
| 1730849700 | 1.99 | 0.03 | 1.53 | 1.95 | 2.02 | 1.95 | 24167 |
| 1730763300 | 1.96 | -0.03 | -1.51 | 2 | 2.0148 | 1.95 | 24290 |
| 1730500500 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.965 | 25856 |
| 1730414100 | 1.99 | 0.03 | 1.53 | 1.96 | 1.99 | 1.94 | 32700 |
| 1730327700 | 1.96 | -0.03 | -1.51 | 1.99 | 2.0099999 | 1.96 | 17091 |
| 1730241300 | 1.99 | -0.04 | -1.97 | 2.04 | 2.04 | 1.97 | 38359 |
| 1730154900 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.06 | 1.98 | 43674 |
| 1729895700 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.05 | 1.92 | 59816 |
| 1729809300 | 1.95 | 0.02 | 1.04 | 1.93 | 1.9799 | 1.92 | 54447 |
| 1729722900 | 1.93 | -0.15 | -7.21 | 2.07 | 2.08 | 1.905 | 183538 |
| 1729636500 | 2.08 | -0.02 | -0.95 | 2.13 | 2.13 | 2.035 | 54338 |
| 1729550100 | 2.1 | -0.01 | -0.47 | 2.14 | 2.14 | 2.05 | 112796 |
| 1729290900 | 2.11 | -0.04 | -1.86 | 2.15 | 2.1741 | 2.07 | 126223 |
| 1729204500 | 2.15 | 0.01 | 0.47 | 2.11 | 2.1609 | 2.11 | 58786 |
| 1729118100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.15 | 2.104 | 57178 |
| 1729031700 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.0857 | 55792 |
| 1728945300 | 2.15 | 0.1 | 4.88 | 2.0299999 | 2.16 | 2 | 131511 |
| 1728686100 | 2.05 | 0.06 | 3.02 | 1.99 | 2.07 | 1.952 | 92987 |
| 1728599700 | 1.99 | 0 | 0.00 | 1.96 | 1.99 | 1.9 | 71591 |
| 1728513300 | 1.99 | 0.04 | 2.05 | 1.95 | 2.02 | 1.92 | 184166 |
| 1728426900 | 1.95 | 0 | 0.00 | 1.94 | 1.98 | 1.9097 | 134933 |
| 1728340500 | 1.95 | 0.01 | 0.52 | 1.94 | 1.96 | 1.9 | 74899 |
| 1728081300 | 1.94 | 0.02 | 1.04 | 1.98 | 1.98 | 1.9 | 54737 |
| 1727994900 | 1.92 | -0.04 | -2.04 | 1.96 | 1.98 | 1.885 | 100166 |
| 1727908500 | 1.96 | 0 | 0.00 | 1.96 | 2.02 | 1.9301 | 45893 |
| 1727822100 | 1.96 | -0.1 | -4.85 | 2.06 | 2.061 | 1.95 | 109407 |
| 1727735700 | 2.06 | 0.13 | 6.74 | 1.93 | 2.12 | 1.93 | 185889 |
| 1727476500 | 1.93 | 0.02 | 1.05 | 1.92 | 2.0099999 | 1.88 | 81024 |
| 1727390100 | 1.91 | 0.01 | 0.53 | 1.91 | 1.985 | 1.89 | 83349 |
| 1727303700 | 1.9 | 0.01 | 0.53 | 1.89 | 1.91 | 1.88 | 87115 |
| 1727217300 | 1.89 | -0.02 | -1.05 | 1.91 | 1.91 | 1.8 | 184690 |
| 1727130900 | 1.91 | -0.02 | -1.04 | 1.94 | 1.94 | 1.87 | 76738 |
| 1726871700 | 1.93 | 0.1 | 5.46 | 1.83 | 1.95 | 1.81 | 474267 |
| 1726785300 | 1.83 | -0.04 | -2.14 | 1.88 | 1.88 | 1.78 | 180945 |
| 1726698900 | 1.87 | 0.03 | 1.63 | 1.85 | 1.93 | 1.85 | 191748 |
| 1726612500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.91 | 1.825 | 94227 |
| 1726526100 | 1.88 | 0.08 | 4.44 | 1.8 | 1.88 | 1.8 | 82142 |
| 1726266900 | 1.8 | 0.03 | 1.69 | 1.77 | 1.84 | 1.7601 | 160347 |
| 1726180500 | 1.77 | -0.07 | -3.80 | 1.82 | 1.87 | 1.76 | 317876 |
| 1726094100 | 1.84 | 0.06 | 3.37 | 1.78 | 1.9 | 1.78 | 174114 |
| 1726007700 | 1.78 | -0.03 | -1.66 | 1.8 | 1.85 | 1.725 | 300145 |
| 1725921300 | 1.81 | -0.02 | -1.09 | 1.83 | 1.85 | 1.76 | 78214 |
| 1725662100 | 1.83 | 0.02 | 1.10 | 1.79 | 1.86 | 1.78 | 239223 |
| 1725575700 | 1.81 | 0.01 | 0.56 | 1.78 | 1.82 | 1.73 | 214520 |
| 1725489300 | 1.8 | 0.06 | 3.45 | 1.7 | 1.85 | 1.68 | 226950 |
| 1725402900 | 1.74 | -0.07 | -3.87 | 1.81 | 1.84 | 1.6299999 | 288522 |
| 1725057300 | 1.81 | 0.06 | 3.43 | 1.75 | 1.86 | 1.75 | 135480 |
| 1724970900 | 1.75 | 0.07 | 4.17 | 1.72 | 1.78 | 1.68 | 210006 |
| 1724884500 | 1.68 | 0 | 0.00 | 1.66 | 1.72 | 1.6331 | 133774 |
| 1724798100 | 1.68 | -0.07 | -4.00 | 1.69 | 1.7091 | 1.6 | 873365 |
| 1724711700 | 1.75 | 0.17 | 10.76 | 1.6299999 | 1.7915 | 1.6299999 | 480804 |
| 1724452500 | 1.58 | 0.04 | 2.60 | 1.55 | 1.67 | 1.55 | 696792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
