Aadi Bioscience Inc (AADI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.61780104712 | 1.91 | 2.12 | 1.88 | 97652 | 1.98328326 | CS |
| 4 | 0.2 | 11.3636363636 | 1.76 | 2.12 | 1.725 | 164243 | 1.86548799 | CS |
| 12 | 0.53 | 37.0629370629 | 1.43 | 2.12 | 1.21 | 243153 | 1.63964898 | CS |
| 26 | -0.24 | -10.9090909091 | 2.2 | 2.25 | 1.21 | 232630 | 1.68344305 | CS |
| 52 | -2.3 | -53.9906103286 | 4.26 | 5.7 | 1.21 | 299290 | 2.1543549 | CS |
| 156 | -27.08 | -93.2506887052 | 29.04 | 32.5 | 1.21 | 188239 | 7.67953219 | CS |
| 260 | -28.04 | -93.4666666667 | 30 | 32.99 | 1.21 | 184202 | 7.90170529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 1.96 | 0 | 0.00 | 1.95 | 2.02 | 1.94 | 42621 |
| 1727822100 | 1.96 | -0.1 | -4.85 | 2.06 | 2.061 | 1.95 | 101603 |
| 1727735520 | 2.06 | 0.13 | 6.74 | 1.98 | 2.12 | 1.96 | 179665 |
| 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 | 1.87 | 1.87 | 1.78 | 179965 |
| 1726698900 | 1.87 | 0.03 | 1.63 | 1.85 | 1.93 | 1.85 | 191032 |
| 1726612500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.91 | 1.825 | 91664 |
| 1726526100 | 1.88 | 0.08 | 4.44 | 1.8 | 1.88 | 1.8 | 80959 |
| 1726266900 | 1.8 | 0.03 | 1.69 | 1.79 | 1.84 | 1.78 | 156354 |
| 1726180500 | 1.77 | -0.07 | -3.80 | 1.87 | 1.87 | 1.76 | 314247 |
| 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 | 295135 |
| 1725921300 | 1.81 | -0.02 | -1.09 | 1.83 | 1.85 | 1.76 | 78214 |
| 1725662100 | 1.83 | 0.02 | 1.10 | 1.81 | 1.86 | 1.78 | 237332 |
| 1725575700 | 1.81 | 0.01 | 0.56 | 1.76 | 1.82 | 1.73 | 174765 |
| 1725489300 | 1.8 | 0.06 | 3.45 | 1.7 | 1.85 | 1.68 | 226950 |
| 1725402900 | 1.74 | -0.07 | -3.87 | 1.81 | 1.81 | 1.6299999 | 286408 |
| 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 |
| 1724366100 | 1.54 | -0.01 | -0.65 | 1.58 | 1.718 | 1.48 | 460606 |
| 1724279700 | 1.55 | -0.07 | -4.32 | 1.44 | 1.57 | 1.4 | 3814525 |
| 1724193300 | 1.62 | 0.06 | 3.85 | 1.55 | 1.6299999 | 1.55 | 618659 |
| 1724106900 | 1.56 | 0.09 | 6.12 | 1.49 | 1.56 | 1.4805 | 91143 |
| 1723847700 | 1.47 | 0.02 | 1.38 | 1.44 | 1.48 | 1.43 | 28513 |
| 1723761300 | 1.45 | 0.06 | 4.32 | 1.3899999 | 1.48 | 1.3899999 | 81701 |
| 1723674900 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.44 | 1.37 | 67484 |
| 1723588500 | 1.4 | 0.02 | 1.45 | 1.4 | 1.44 | 1.3899999 | 90842 |
| 1723502100 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.425 | 1.32 | 177151 |
| 1723242900 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.41 | 1.33 | 86045 |
| 1723156500 | 1.35 | 0 | 0.00 | 1.36 | 1.41 | 1.21 | 250271 |
| 1723070100 | 1.35 | -0.05 | -3.57 | 1.44 | 1.47 | 1.34 | 125853 |
| 1722983700 | 1.4 | 0.02 | 1.45 | 1.41 | 1.41 | 1.37 | 62598 |
| 1722897300 | 1.3799999 | -0.02 | -1.43 | 1.35 | 1.42 | 1.31 | 107827 |
| 1722638100 | 1.4 | -0.12 | -7.89 | 1.49 | 1.49 | 1.37 | 147465 |
| 1722551700 | 1.52 | -0.03 | -1.94 | 1.53 | 1.55 | 1.47 | 119479 |
| 1722465300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.62 | 1.53 | 37840 |
| 1722378900 | 1.56 | -0.03 | -1.89 | 1.6 | 1.61 | 1.5415 | 64322 |
| 1722292500 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6399999 | 1.565 | 40278 |
| 1722033300 | 1.58 | -0.03 | -1.86 | 1.62 | 1.665 | 1.575 | 139026 |
| 1721946900 | 1.61 | 0.04 | 2.55 | 1.57 | 1.6301 | 1.56 | 79515 |
| 1721860500 | 1.57 | 0 | 0.00 | 1.57 | 1.6 | 1.52 | 108884 |
| 1721774100 | 1.57 | 0.04 | 2.61 | 1.52 | 1.58 | 1.51 | 78087 |
| 1721687700 | 1.53 | 0.1 | 6.99 | 1.47 | 1.53 | 1.42 | 51982 |
| 1721428500 | 1.43 | -0.1 | -6.54 | 1.55 | 1.55 | 1.42 | 258611 |
| 1721342100 | 1.53 | -0.04 | -2.55 | 1.57 | 1.6399999 | 1.5149999 | 79821 |
| 1721255700 | 1.57 | -0.09 | -5.42 | 1.6399999 | 1.689 | 1.555 | 102455 |
| 1721169300 | 1.66 | 0.17 | 11.41 | 1.5 | 1.67 | 1.5 | 168245 |
| 1721082900 | 1.49 | -0.06 | -3.87 | 1.61 | 1.61 | 1.46 | 175595 |
| 1720823700 | 1.55 | 0.05 | 3.33 | 1.51 | 1.5694999 | 1.51 | 100964 |
| 1720737300 | 1.5 | 0.07 | 4.90 | 1.43 | 1.55 | 1.43 | 201802 |
| 1720650900 | 1.43 | 0.04 | 2.88 | 1.42 | 1.44 | 1.3899999 | 82976 |
| 1720564500 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.41 | 1.36 | 122923 |
| 1720478100 | 1.37 | 0.04 | 3.01 | 1.34 | 1.41 | 1.34 | 178420 |
| 1720218900 | 1.33 | -0.07 | -5.00 | 1.4 | 1.42 | 1.3201 | 370877 |
| 1720040640 | 1.4 | 0.08 | 6.06 | 1.35 | 1.41 | 1.33 | 215857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
