Skip to main content
Aadi Bioscience, Inc. (AADI)
NASDAQ: AADI · Real-Time Price · USD
3.390
+1.070 (46.12%)
At close: Dec 20, 2024, 4:00 PM
3.030
-0.360 (-10.62%)
After-hours: Dec 20, 2024, 7:58 PM EST

Aadi Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.523.602.073.393.3946.12%8,982,902
Dec 19, 20242.342.342.272.322.321.31%1,404,320
Dec 18, 20242.402.402.272.292.29-4.18%61,906
Dec 17, 20242.372.392.252.392.390.42%99,600
Dec 16, 20242.412.452.352.382.38-1.24%76,300
Dec 13, 20242.422.422.312.412.41-81,700
Dec 12, 20242.452.452.382.412.41-0.41%57,707
Dec 11, 20242.392.472.322.422.421.26%119,847
Dec 10, 20242.482.482.362.392.39-3.24%70,000
Dec 9, 20242.422.472.412.472.472.07%51,518
Dec 6, 20242.372.452.372.422.422.54%51,475
Dec 5, 20242.462.522.362.362.36-3.67%71,327
Dec 4, 20242.472.632.442.452.45-1.21%140,535
Dec 3, 20242.352.512.352.482.485.08%356,257
Dec 2, 20242.342.382.302.362.360.85%46,900
Nov 29, 20242.272.362.272.342.342.63%44,700
Nov 27, 20242.332.382.282.282.28-1.30%77,737
Nov 26, 20242.242.312.222.312.314.05%74,100
Nov 25, 20242.312.352.172.222.22-3.48%375,600
Nov 22, 20242.302.332.252.302.300.88%55,500
Nov 21, 20242.232.402.232.282.282.70%196,800
Nov 20, 20242.202.282.202.222.220.45%62,100
Nov 19, 20242.142.232.122.212.212.79%113,147
Nov 18, 20242.152.182.142.152.151.90%87,603
Nov 15, 20242.142.172.022.112.11-2.76%179,243
Nov 14, 20242.202.202.122.172.17-79,740
Nov 13, 20242.122.212.112.172.17-225,200
Nov 12, 20242.102.402.072.172.173.33%358,300
Nov 11, 20242.092.121.982.102.10-1.41%103,500
Nov 8, 20242.132.172.082.132.131.43%124,004
Nov 7, 20242.142.162.052.102.10-0.94%164,421
Nov 6, 20242.012.152.012.122.126.53%385,400
Nov 5, 20241.952.021.951.991.991.53%24,200
Nov 4, 20242.002.011.951.961.96-1.51%24,640
Nov 1, 20241.992.011.971.991.99-28,031
Oct 31, 20241.961.991.941.991.991.53%32,700
Oct 30, 20241.992.011.961.961.96-1.51%17,107
Oct 29, 20242.042.041.971.991.99-1.97%38,400
Oct 28, 20242.022.061.982.032.031.00%43,780
Oct 25, 20241.942.051.922.012.013.08%59,816
Oct 24, 20241.931.981.921.951.951.04%54,450
Oct 23, 20242.062.061.911.931.93-7.21%183,542
Oct 22, 20242.132.132.042.082.08-0.95%54,338
Oct 21, 20242.142.142.052.102.10-0.47%112,800
Oct 18, 20242.152.172.072.112.11-1.86%126,227
Oct 17, 20242.112.162.112.152.150.47%58,800
Oct 16, 20242.132.152.102.142.140.47%57,378
Oct 15, 20242.152.192.092.132.13-0.93%55,800
Oct 14, 20242.032.162.002.152.154.88%131,511
Oct 11, 20241.992.071.952.052.053.02%93,173
Oct 10, 20241.961.991.901.991.99-71,600
Oct 9, 20241.962.021.921.991.992.05%184,200
Oct 8, 20241.941.981.911.951.950.52%134,933
Oct 7, 20241.941.961.901.941.94-74,900
Oct 4, 20241.981.981.901.941.941.04%55,050
Oct 3, 20241.961.981.891.921.92-2.04%100,200
Oct 2, 20241.962.021.931.961.96-47,000
Oct 1, 20242.062.061.951.961.96-4.85%112,739
Sep 30, 20241.932.121.932.062.066.74%186,011
Sep 27, 20241.922.011.881.931.931.05%81,024
Sep 26, 20241.911.991.891.911.910.53%83,350
Sep 25, 20241.891.911.881.901.900.53%87,115
Sep 24, 20241.911.911.801.891.89-1.05%185,745
Sep 23, 20241.941.941.871.911.91-1.04%76,738
Sep 20, 20241.831.951.811.931.935.46%474,300
Sep 19, 20241.881.881.781.831.83-2.14%180,950
Sep 18, 20241.851.931.851.871.871.63%191,749
Sep 17, 20241.901.911.831.841.84-2.13%94,227
Sep 16, 20241.801.881.801.881.884.44%82,342
Sep 13, 20241.771.841.761.801.801.69%160,347
Sep 12, 20241.821.871.761.771.77-3.80%317,900
Sep 11, 20241.781.901.781.841.843.37%174,114
Sep 10, 20241.801.851.731.781.78-1.66%300,153
Sep 9, 20241.831.851.761.811.81-1.09%78,244
Sep 6, 20241.791.861.781.831.831.67%239,223
Sep 5, 20241.781.821.731.801.80-214,520
Sep 4, 20241.701.851.681.801.803.45%231,300
Sep 3, 20241.811.841.631.741.74-3.87%296,100
Aug 30, 20241.751.861.751.811.813.43%141,700
Aug 29, 20241.721.781.681.751.754.17%216,701
Aug 28, 20241.661.721.631.681.68-133,800
Aug 27, 20241.691.711.601.681.68-4.00%873,400
Aug 26, 20241.631.791.631.751.7510.76%480,814
Aug 23, 20241.551.671.551.581.581.94%696,800
Aug 22, 20241.581.721.481.551.55-460,747
Aug 21, 20241.441.571.401.551.55-4.32%3,815,800
Aug 20, 20241.551.631.551.621.623.85%664,106
Aug 19, 20241.491.561.481.561.566.12%91,143
Aug 16, 20241.431.481.431.471.471.38%29,216
Aug 15, 20241.391.481.391.451.454.32%81,701
Aug 14, 20241.421.441.371.391.39-0.71%67,500
Aug 13, 20241.371.441.371.401.401.45%97,139
Aug 12, 20241.371.431.321.381.38-0.72%178,200
Aug 9, 20241.361.411.331.391.392.96%86,045
Aug 8, 20241.391.411.211.351.35-250,326
Aug 7, 20241.441.471.341.351.35-3.57%125,900
Aug 6, 20241.411.411.371.401.401.45%62,600
Aug 5, 20241.351.421.311.381.38-1.43%108,145
Aug 2, 20241.491.491.371.401.40-7.89%148,300
Aug 1, 20241.531.551.471.521.52-1.94%119,500