AADI - Aadi Bioscience, Inc.
2.82
0.020 0.709%
Share volume: 326
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.33%
PREVIOUS CLOSE
CHG
CHG%
$2.80
0.02
0.71%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $2.70 | $2.70 | $2.80 | $2.80 | $2.66 | $2.66 | $2.73 | $2.73 | 88,606 | $88,606.00 |
| 02/03/2025 | $2.80 | $2.80 | $2.83 | $2.83 | $2.73 | $2.73 | $2.74 | $2.74 | 159,374 | $159,374.00 |
| 01/31/2025 | $2.88 | $2.88 | $2.98 | $2.98 | $2.83 | $2.83 | $2.88 | $2.88 | 112,567 | $112,567.00 |
| 01/30/2025 | $2.89 | $2.89 | $2.97 | $2.97 | $2.80 | $2.80 | $2.88 | $2.88 | 176,054 | $176,054.00 |
| 01/29/2025 | $2.83 | $2.83 | $2.95 | $2.95 | $2.80 | $2.80 | $2.89 | $2.89 | 43,911 | $43,911.00 |
| 01/28/2025 | $3.04 | $3.04 | $3.09 | $3.09 | $2.82 | $2.82 | $2.83 | $2.83 | 130,610 | $130,610.00 |
| 01/27/2025 | $3.10 | $3.10 | $3.13 | $3.13 | $3.00 | $3.00 | $3.00 | $3.00 | 195,426 | $195,426.00 |
| 01/24/2025 | $3.04 | $3.04 | $3.14 | $3.14 | $2.99 | $2.99 | $3.14 | $3.14 | 293,432 | $293,432.00 |
| 01/23/2025 | $2.98 | $2.98 | $3.03 | $3.03 | $2.85 | $2.85 | $3.03 | $3.03 | 98,295 | $98,295.00 |
| 01/22/2025 | $3.01 | $3.01 | $3.01 | $3.01 | $2.95 | $2.95 | $2.99 | $2.99 | 92,626 | $92,626.00 |