Aadi Bioscience, Inc. (AADI)
NASDAQ: AADI · Real-Time Price · USD
2.190
-0.020 (-0.90%)
Mar 6, 2025, 12:12 PM EST - Market open
Aadi Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 2.21 | 2.25 | 2.20 | 2.20 | - | -0.68% | 261,993 |
| Mar 5, 2025 | 2.30 | 2.30 | 2.19 | 2.21 | 2.21 | -4.12% | 276,831 |
| Mar 4, 2025 | 2.33 | 2.37 | 2.22 | 2.31 | 2.31 | 0.22% | 72,811 |
| Mar 3, 2025 | 2.55 | 2.56 | 2.25 | 2.30 | 2.30 | -10.16% | 217,978 |
| Feb 28, 2025 | 2.55 | 2.64 | 2.53 | 2.56 | 2.56 | -0.39% | 80,913 |
| Feb 27, 2025 | 2.62 | 2.70 | 2.53 | 2.57 | 2.57 | -2.65% | 27,967 |
| Feb 26, 2025 | 2.59 | 2.68 | 2.55 | 2.64 | 2.64 | 1.93% | 17,542 |
| Feb 25, 2025 | 2.72 | 2.72 | 2.57 | 2.59 | 2.59 | -4.78% | 52,877 |
| Feb 24, 2025 | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -2.51% | 86,959 |
| Feb 21, 2025 | 2.86 | 2.88 | 2.78 | 2.79 | 2.79 | -2.45% | 109,926 |
| Feb 20, 2025 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | -0.35% | 47,039 |
| Feb 19, 2025 | 2.72 | 2.94 | 2.72 | 2.87 | 2.87 | 6.30% | 103,126 |
| Feb 18, 2025 | 2.60 | 2.71 | 2.59 | 2.70 | 2.70 | 4.25% | 129,917 |
| Feb 14, 2025 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -0.77% | 108,349 |
| Feb 13, 2025 | 2.67 | 2.67 | 2.57 | 2.61 | 2.61 | -2.61% | 115,858 |
| Feb 12, 2025 | 2.69 | 2.71 | 2.66 | 2.68 | 2.68 | -0.74% | 56,792 |
| Feb 11, 2025 | 2.63 | 2.77 | 2.61 | 2.70 | 2.70 | 1.50% | 133,248 |
| Feb 10, 2025 | 2.75 | 2.75 | 2.59 | 2.66 | 2.66 | -3.97% | 108,041 |
| Feb 7, 2025 | 2.85 | 2.89 | 2.72 | 2.77 | 2.77 | -2.12% | 67,105 |
| Feb 6, 2025 | 2.94 | 2.94 | 2.82 | 2.83 | 2.83 | -2.41% | 51,724 |
| Feb 5, 2025 | 2.75 | 2.96 | 2.75 | 2.90 | 2.90 | 6.23% | 50,731 |
| Feb 4, 2025 | 2.70 | 2.80 | 2.66 | 2.73 | 2.73 | -0.36% | 88,606 |
| Feb 3, 2025 | 2.80 | 2.83 | 2.73 | 2.74 | 2.74 | -4.86% | 159,374 |
| Jan 31, 2025 | 2.88 | 2.98 | 2.83 | 2.88 | 2.88 | - | 112,567 |
| Jan 30, 2025 | 2.89 | 2.97 | 2.80 | 2.88 | 2.88 | -0.35% | 176,054 |
| Jan 29, 2025 | 2.83 | 2.95 | 2.80 | 2.89 | 2.89 | 2.12% | 43,911 |
| Jan 28, 2025 | 3.04 | 3.09 | 2.82 | 2.83 | 2.83 | -5.67% | 130,610 |
| Jan 27, 2025 | 3.10 | 3.13 | 3.00 | 3.00 | 3.00 | -4.46% | 195,426 |
| Jan 24, 2025 | 3.04 | 3.14 | 2.99 | 3.14 | 3.14 | 3.63% | 293,432 |
| Jan 23, 2025 | 2.98 | 3.03 | 2.85 | 3.03 | 3.03 | 1.34% | 98,295 |
| Jan 22, 2025 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -0.99% | 92,626 |
| Jan 21, 2025 | 3.05 | 3.09 | 2.99 | 3.02 | 3.02 | 1.34% | 257,240 |
| Jan 17, 2025 | 3.13 | 3.15 | 2.98 | 2.98 | 2.98 | -4.79% | 153,343 |
| Jan 16, 2025 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | -3.40% | 182,313 |
| Jan 15, 2025 | 3.05 | 3.27 | 3.01 | 3.24 | 3.24 | 8.18% | 349,711 |
| Jan 14, 2025 | 3.03 | 3.09 | 2.91 | 3.00 | 3.00 | -0.83% | 195,650 |
| Jan 13, 2025 | 3.58 | 3.59 | 3.00 | 3.02 | 3.02 | -16.11% | 441,740 |
| Jan 10, 2025 | 3.63 | 3.65 | 3.46 | 3.60 | 3.60 | - | 568,523 |
| Jan 8, 2025 | 3.73 | 3.81 | 3.45 | 3.60 | 3.60 | -3.49% | 533,730 |
| Jan 7, 2025 | 3.40 | 3.78 | 3.34 | 3.73 | 3.73 | 9.38% | 564,849 |
| Jan 6, 2025 | 3.27 | 3.46 | 3.22 | 3.41 | 3.41 | 4.60% | 298,004 |
| Jan 3, 2025 | 3.17 | 3.28 | 3.10 | 3.26 | 3.26 | 3.82% | 288,772 |
| Jan 2, 2025 | 3.22 | 3.23 | 3.03 | 3.14 | 3.14 | -0.48% | 179,803 |
| Dec 31, 2024 | 2.95 | 3.22 | 2.91 | 3.16 | 3.16 | 6.59% | 414,887 |
| Dec 30, 2024 | 3.21 | 3.21 | 2.87 | 2.96 | 2.96 | -7.79% | 334,473 |
| Dec 27, 2024 | 3.06 | 3.29 | 3.03 | 3.21 | 3.21 | 3.55% | 368,009 |
| Dec 26, 2024 | 2.95 | 3.10 | 2.93 | 3.10 | 3.10 | 3.33% | 287,392 |
| Dec 24, 2024 | 2.80 | 3.04 | 2.75 | 3.00 | 3.00 | 4.90% | 250,095 |
| Dec 23, 2024 | 3.20 | 3.35 | 2.82 | 2.86 | 2.86 | -15.63% | 1,179,417 |
| Dec 20, 2024 | 2.52 | 3.60 | 2.07 | 3.39 | 3.39 | 46.12% | 9,208,146 |