Skip to main content
Aadi Bioscience, Inc. (AADI)
NASDAQ: AADI · Real-Time Price · USD
2.880
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed

Aadi Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.882.982.832.882.88-112,567
Jan 30, 20252.892.972.802.882.88-0.35%176,054
Jan 29, 20252.832.952.802.892.892.12%43,911
Jan 28, 20253.043.092.822.832.83-5.67%130,610
Jan 27, 20253.103.133.003.003.00-4.46%195,426
Jan 24, 20253.043.142.993.143.143.63%293,432
Jan 23, 20252.983.032.853.033.031.34%98,295
Jan 22, 20253.013.012.952.992.99-0.99%92,626
Jan 21, 20253.053.092.993.023.021.34%257,240
Jan 17, 20253.133.152.982.982.98-4.79%153,343
Jan 16, 20253.243.243.113.133.13-3.40%182,313
Jan 15, 20253.053.273.013.243.248.18%349,711
Jan 14, 20253.033.092.913.003.00-0.83%195,650
Jan 13, 20253.583.593.003.023.02-16.11%441,740
Jan 10, 20253.633.653.463.603.60-568,523
Jan 8, 20253.733.813.453.603.60-3.49%533,730
Jan 7, 20253.403.783.343.733.739.38%564,849
Jan 6, 20253.273.463.223.413.414.60%298,004
Jan 3, 20253.173.283.103.263.263.82%288,772
Jan 2, 20253.223.233.033.143.14-0.48%179,803
Dec 31, 20242.953.222.913.163.166.59%414,887
Dec 30, 20243.213.212.872.962.96-7.79%334,473
Dec 27, 20243.063.293.033.213.213.55%368,009
Dec 26, 20242.953.102.933.103.103.33%287,392
Dec 24, 20242.803.042.753.003.004.90%250,095
Dec 23, 20243.203.352.822.862.86-15.63%1,179,417
Dec 20, 20242.523.602.073.393.3946.12%9,208,146
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%99,562
Dec 16, 20242.412.452.352.382.38-1.24%76,261
Dec 13, 20242.422.422.312.412.41-81,684
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%69,967
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%46,873
Nov 29, 20242.272.362.272.342.342.63%44,687
Nov 27, 20242.332.382.282.282.28-1.30%77,737
Nov 26, 20242.242.312.222.312.314.05%74,077
Nov 25, 20242.312.352.172.222.22-3.48%375,565
Nov 22, 20242.302.332.252.302.300.88%55,473
Nov 21, 20242.232.402.232.282.282.70%196,791
Nov 20, 20242.202.282.202.222.220.45%62,068
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, 20242.122.212.112.172.17-225,161
Nov 12, 20242.102.402.072.172.173.33%358,298
Nov 11, 20242.092.121.982.102.10-1.18%103,472
Nov 8, 20242.132.182.082.132.131.19%124,004
Nov 7, 20242.142.162.052.102.10-0.94%164,421
Nov 6, 20242.012.152.012.122.126.53%385,374
Nov 5, 20241.952.021.951.991.991.53%24,167
Nov 4, 20242.002.021.951.961.96-1.51%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%38,367
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%112,796
Oct 18, 20242.152.172.072.112.11-1.86%126,227
Oct 17, 20242.112.162.112.152.150.47%58,786
Oct 16, 20242.132.152.102.142.140.47%57,378
Oct 15, 20242.152.192.092.132.13-0.93%55,793
Oct 14, 20242.032.162.002.152.154.88%131,511
Oct 11, 20241.992.071.952.052.053.02%93,173
Oct 10, 20241.961.991.901.991.99-71,591
Oct 9, 20241.962.021.921.991.992.05%184,166
Oct 8, 20241.941.981.911.951.950.52%134,933
Oct 7, 20241.941.961.901.941.94-74,899
Oct 4, 20241.981.981.901.941.941.04%55,050
Oct 3, 20241.961.981.891.921.92-2.04%100,170
Oct 2, 20241.962.021.931.961.96-46,983
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%474,267
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%317,876
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