Aadi Bioscience, Inc. (AADI)
NASDAQ: AADI · Real-Time Price · USD
1.960
-0.030 (-1.51%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Aadi Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -1.51% | 17,107 |
| Oct 29, 2024 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -1.97% | 38,367 |
| Oct 28, 2024 | 2.02 | 2.06 | 1.98 | 2.03 | 2.03 | 1.00% | 43,780 |
| Oct 25, 2024 | 1.94 | 2.05 | 1.92 | 2.01 | 2.01 | 3.08% | 59,816 |
| Oct 24, 2024 | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 54,450 |
| Oct 23, 2024 | 2.06 | 2.06 | 1.91 | 1.93 | 1.93 | -7.21% | 183,542 |
| Oct 22, 2024 | 2.13 | 2.13 | 2.04 | 2.08 | 2.08 | -0.95% | 54,338 |
| Oct 21, 2024 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | -0.47% | 112,796 |
| Oct 18, 2024 | 2.15 | 2.17 | 2.07 | 2.11 | 2.11 | -1.86% | 126,227 |
| Oct 17, 2024 | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | 0.47% | 58,786 |
| Oct 16, 2024 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | 0.47% | 57,378 |
| Oct 15, 2024 | 2.15 | 2.19 | 2.09 | 2.13 | 2.13 | -0.93% | 55,793 |
| Oct 14, 2024 | 2.03 | 2.16 | 2.00 | 2.15 | 2.15 | 4.88% | 131,511 |
| Oct 11, 2024 | 1.99 | 2.07 | 1.95 | 2.05 | 2.05 | 3.02% | 93,173 |
| Oct 10, 2024 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | - | 71,591 |
| Oct 9, 2024 | 1.96 | 2.02 | 1.92 | 1.99 | 1.99 | 2.05% | 184,166 |
| Oct 8, 2024 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 0.52% | 134,933 |
| Oct 7, 2024 | 1.94 | 1.96 | 1.90 | 1.94 | 1.94 | - | 74,899 |
| Oct 4, 2024 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 55,050 |
| Oct 3, 2024 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 100,170 |
| Oct 2, 2024 | 1.96 | 2.02 | 1.93 | 1.96 | 1.96 | - | 46,983 |
| Oct 1, 2024 | 2.06 | 2.06 | 1.95 | 1.96 | 1.96 | -4.85% | 112,739 |
| Sep 30, 2024 | 1.93 | 2.12 | 1.93 | 2.06 | 2.06 | 6.74% | 186,011 |
| Sep 27, 2024 | 1.92 | 2.01 | 1.88 | 1.93 | 1.93 | 1.05% | 81,024 |
| Sep 26, 2024 | 1.91 | 1.99 | 1.89 | 1.91 | 1.91 | 0.53% | 83,350 |
| Sep 25, 2024 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 87,115 |
| Sep 24, 2024 | 1.91 | 1.91 | 1.80 | 1.89 | 1.89 | -1.05% | 185,745 |
| Sep 23, 2024 | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | -1.04% | 76,738 |
| Sep 20, 2024 | 1.83 | 1.95 | 1.81 | 1.93 | 1.93 | 5.46% | 474,267 |
| Sep 19, 2024 | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | -2.14% | 180,950 |
| Sep 18, 2024 | 1.85 | 1.93 | 1.85 | 1.87 | 1.87 | 1.63% | 191,749 |
| Sep 17, 2024 | 1.90 | 1.91 | 1.83 | 1.84 | 1.84 | -2.13% | 94,227 |
| Sep 16, 2024 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.44% | 82,342 |
| Sep 13, 2024 | 1.77 | 1.84 | 1.76 | 1.80 | 1.80 | 1.69% | 160,347 |
| Sep 12, 2024 | 1.82 | 1.87 | 1.76 | 1.77 | 1.77 | -3.80% | 317,876 |
| Sep 11, 2024 | 1.78 | 1.90 | 1.78 | 1.84 | 1.84 | 3.37% | 174,114 |
| Sep 10, 2024 | 1.80 | 1.85 | 1.73 | 1.78 | 1.78 | -1.66% | 300,153 |
| Sep 9, 2024 | 1.83 | 1.85 | 1.76 | 1.81 | 1.81 | -1.09% | 78,244 |
| Sep 6, 2024 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 1.67% | 239,223 |
| Sep 5, 2024 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | - | 214,520 |
| Sep 4, 2024 | 1.70 | 1.85 | 1.68 | 1.80 | 1.80 | 3.45% | 226,950 |
| Sep 3, 2024 | 1.81 | 1.84 | 1.63 | 1.74 | 1.74 | -3.87% | 296,052 |
| Aug 30, 2024 | 1.75 | 1.86 | 1.75 | 1.81 | 1.81 | 3.43% | 141,661 |
| Aug 29, 2024 | 1.72 | 1.78 | 1.68 | 1.75 | 1.75 | 4.17% | 216,701 |
| Aug 28, 2024 | 1.66 | 1.72 | 1.63 | 1.68 | 1.68 | - | 133,796 |
| Aug 27, 2024 | 1.69 | 1.71 | 1.60 | 1.68 | 1.68 | -4.00% | 873,365 |
| Aug 26, 2024 | 1.63 | 1.79 | 1.63 | 1.75 | 1.75 | 10.76% | 480,814 |
| Aug 23, 2024 | 1.55 | 1.67 | 1.55 | 1.58 | 1.58 | 1.94% | 696,792 |
| Aug 22, 2024 | 1.58 | 1.72 | 1.48 | 1.55 | 1.55 | - | 460,747 |
| Aug 21, 2024 | 1.44 | 1.57 | 1.40 | 1.55 | 1.55 | -4.32% | 3,815,799 |
| Aug 20, 2024 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 664,106 |
| Aug 19, 2024 | 1.49 | 1.56 | 1.48 | 1.56 | 1.56 | 6.12% | 91,143 |
| Aug 16, 2024 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 29,216 |
| Aug 15, 2024 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 4.32% | 81,701 |
| Aug 14, 2024 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 67,491 |
| Aug 13, 2024 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 97,139 |
| Aug 12, 2024 | 1.37 | 1.43 | 1.32 | 1.38 | 1.38 | -0.72% | 178,151 |
| Aug 9, 2024 | 1.36 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 86,045 |
| Aug 8, 2024 | 1.39 | 1.41 | 1.21 | 1.35 | 1.35 | - | 250,326 |
| Aug 7, 2024 | 1.44 | 1.47 | 1.34 | 1.35 | 1.35 | -3.57% | 125,853 |
| Aug 6, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 62,598 |
| Aug 5, 2024 | 1.35 | 1.42 | 1.31 | 1.38 | 1.38 | -1.43% | 108,145 |
| Aug 2, 2024 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -7.89% | 148,290 |
| Aug 1, 2024 | 1.53 | 1.55 | 1.47 | 1.52 | 1.52 | -1.94% | 119,480 |
| Jul 31, 2024 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 37,840 |
| Jul 30, 2024 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 64,322 |
| Jul 29, 2024 | 1.60 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 40,279 |
| Jul 26, 2024 | 1.62 | 1.67 | 1.58 | 1.58 | 1.58 | -1.86% | 139,132 |
| Jul 25, 2024 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 2.55% | 79,612 |
| Jul 24, 2024 | 1.57 | 1.60 | 1.52 | 1.57 | 1.57 | - | 109,700 |
| Jul 23, 2024 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 3.97% | 78,097 |
| Jul 22, 2024 | 1.47 | 1.53 | 1.42 | 1.51 | 1.51 | 5.59% | 58,156 |
| Jul 19, 2024 | 1.52 | 1.55 | 1.42 | 1.43 | 1.43 | -6.54% | 258,905 |
| Jul 18, 2024 | 1.57 | 1.64 | 1.52 | 1.53 | 1.53 | -2.55% | 79,821 |
| Jul 17, 2024 | 1.65 | 1.69 | 1.56 | 1.57 | 1.57 | -5.42% | 105,452 |
| Jul 16, 2024 | 1.50 | 1.67 | 1.50 | 1.66 | 1.66 | 11.41% | 168,245 |
| Jul 15, 2024 | 1.61 | 1.61 | 1.46 | 1.49 | 1.49 | -3.87% | 175,600 |
| Jul 12, 2024 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 3.33% | 100,964 |
| Jul 11, 2024 | 1.43 | 1.55 | 1.43 | 1.50 | 1.50 | 4.90% | 202,407 |
| Jul 10, 2024 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 82,976 |
| Jul 9, 2024 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 122,934 |
| Jul 8, 2024 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 3.01% | 178,420 |
| Jul 5, 2024 | 1.40 | 1.42 | 1.32 | 1.33 | 1.33 | -5.00% | 370,877 |
| Jul 3, 2024 | 1.35 | 1.41 | 1.34 | 1.40 | 1.40 | 6.06% | 215,857 |
| Jul 2, 2024 | 1.42 | 1.43 | 1.28 | 1.32 | 1.32 | -7.04% | 528,614 |
| Jul 1, 2024 | 1.48 | 1.53 | 1.42 | 1.42 | 1.42 | -2.74% | 273,607 |
| Jun 28, 2024 | 1.62 | 1.66 | 1.46 | 1.46 | 1.46 | -10.43% | 2,405,440 |
| Jun 27, 2024 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 193,139 |
| Jun 26, 2024 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -5.88% | 208,723 |
| Jun 25, 2024 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 142,813 |
| Jun 24, 2024 | 1.66 | 1.80 | 1.66 | 1.75 | 1.75 | 3.55% | 395,399 |
| Jun 21, 2024 | 1.63 | 1.71 | 1.61 | 1.69 | 1.69 | 3.68% | 292,157 |
| Jun 20, 2024 | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 119,452 |
| Jun 18, 2024 | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -1.23% | 151,761 |
| Jun 17, 2024 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -3.55% | 274,087 |
| Jun 14, 2024 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 150,858 |
| Jun 13, 2024 | 1.69 | 1.75 | 1.66 | 1.68 | 1.68 | -1.18% | 411,781 |
| Jun 12, 2024 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 261,135 |
| Jun 11, 2024 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 142,129 |
| Jun 10, 2024 | 1.72 | 1.78 | 1.69 | 1.74 | 1.74 | - | 131,077 |