Aadi Bioscience Inc (AADI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -17.679558011 | 3.62 | 3.62 | 2.91 | 344862 | 3.25995189 | CS |
| 4 | 0.2807 | 10.3989923313 | 2.6993 | 3.812 | 2.07 | 906006 | 3.31863115 | CS |
| 12 | 1.04 | 53.6082474227 | 1.94 | 3.812 | 1.92 | 356525 | 3.07396836 | CS |
| 26 | 1.34 | 81.7073170732 | 1.64 | 3.812 | 1.21 | 276895 | 2.47220128 | CS |
| 52 | 1.34 | 81.7073170732 | 1.64 | 3.812 | 1.21 | 285087 | 2.18484536 | CS |
| 156 | -21.02 | -87.5833333333 | 24 | 24 | 1.21 | 200414 | 5.62144652 | CS |
| 260 | -27.02 | -90.0666666667 | 30 | 32.99 | 1.21 | 193842 | 7.26394043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.98 | -0.15 | -4.79 | 3.13 | 3.15 | 2.98 | 153342 |
| 1737070500 | 3.13 | -0.11 | -3.40 | 3.24 | 3.24 | 3.11 | 182173 |
| 1736984100 | 3.24 | 0.25 | 8.18 | 3.05 | 3.27 | 3.0101 | 342609 |
| 1736897700 | 2.995 | -0.03 | -0.83 | 3.0299999 | 3.09 | 2.91 | 195650 |
| 1736811300 | 3.02 | -0.58 | -15.99 | 3.58 | 3.588 | 3 | 441740 |
| 1736552100 | 3.595 | -0.01 | -0.14 | 3.63 | 3.65 | 3.46 | 566757 |
| 1736379300 | 3.6 | -0.13 | -3.49 | 3.73 | 3.812 | 3.45 | 533715 |
| 1736292900 | 3.73 | 0.32 | 9.38 | 3.4 | 3.78 | 3.34 | 564084 |
| 1736206500 | 3.41 | 0.15 | 4.60 | 3.27 | 3.46 | 3.22 | 297692 |
| 1735947300 | 3.2599999 | 0.12 | 3.82 | 3.17 | 3.2799999 | 3.1 | 287769 |
| 1735860900 | 3.14 | -0.02 | -0.48 | 3.22 | 3.2295 | 3.0335 | 179803 |
| 1735688100 | 3.1549999 | 0.19 | 6.59 | 2.95 | 3.22 | 2.91 | 414817 |
| 1735601700 | 2.96 | -0.25 | -7.79 | 3.21 | 3.21 | 2.87 | 334451 |
| 1735342500 | 3.21 | 0.11 | 3.55 | 3.06 | 3.29 | 3.0299999 | 364039 |
| 1735256100 | 3.1 | 0.1 | 3.33 | 2.95 | 3.1 | 2.93 | 286164 |
| 1735077840 | 3 | 0.14 | 4.90 | 2.8 | 3.04 | 2.7519 | 250095 |
| 1734996900 | 2.86 | -0.53 | -15.63 | 3.2 | 3.35 | 2.82 | 1177069 |
| 1734737700 | 3.39 | 1.07 | 46.12 | 2.52 | 3.6 | 2.07 | 9104238 |
| 1734651300 | 2.32 | 0.03 | 1.31 | 2.34 | 2.34 | 2.265 | 362316 |
| 1734564900 | 2.29 | -0.1 | -4.18 | 2.4 | 2.4 | 2.27 | 61906 |
| 1734478500 | 2.39 | 0.01 | 0.42 | 2.37 | 2.39 | 2.25 | 99552 |
| 1734392100 | 2.38 | -0.03 | -1.24 | 2.41 | 2.45 | 2.3506999 | 76261 |
| 1734132900 | 2.41 | 0 | 0.00 | 2.42 | 2.42 | 2.312 | 81684 |
| 1734046500 | 2.41 | -0.01 | -0.41 | 2.45 | 2.45 | 2.38 | 57707 |
| 1733960100 | 2.42 | 0.03 | 1.26 | 2.39 | 2.47 | 2.32 | 119847 |
| 1733873700 | 2.39 | -0.08 | -3.24 | 2.48 | 2.48 | 2.36 | 69963 |
| 1733787300 | 2.47 | 0.05 | 2.07 | 2.42 | 2.47 | 2.41 | 51518 |
| 1733528100 | 2.42 | 0.06 | 2.54 | 2.36 | 2.45 | 2.36 | 51391 |
| 1733441700 | 2.36 | -0.09 | -3.67 | 2.46 | 2.5198999 | 2.355 | 71327 |
| 1733355300 | 2.45 | -0.03 | -1.21 | 2.47 | 2.6262 | 2.44 | 140517 |
| 1733268900 | 2.48 | 0.12 | 5.08 | 2.35 | 2.5099999 | 2.35 | 356230 |
| 1733182500 | 2.36 | 0.02 | 0.85 | 2.34 | 2.3775 | 2.3 | 46873 |
| 1732917840 | 2.34 | 0.06 | 2.63 | 2.27 | 2.36 | 2.27 | 44687 |
| 1732750500 | 2.2799999 | -0.03 | -1.30 | 2.33 | 2.38 | 2.275 | 77725 |
| 1732664100 | 2.31 | 0.09 | 4.05 | 2.24 | 2.31 | 2.22 | 74077 |
| 1732577700 | 2.22 | -0.08 | -3.48 | 2.31 | 2.345 | 2.17 | 374807 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
