Dark

AADI
Aadi Bioscience, Inc. Common Stock
stock NASDAQ

Inactive

Mar 18, 2025

2.05USD-2.381%(-0.05)79,185

Pre-market

0.00USD-100.000%(-2.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-18	2.1500	2.1900	2.0150	2.050	-2.381%	79,185	0.000%
2025-03-17	1.9800	2.1150	1.9594	2.100	+6.061%	52,017	-2.381%
2025-03-14	1.9700	2.0500	1.9600	1.980	+2.591%	40,904	+3.535%
2025-03-13	2.0000	2.0886	1.8600	1.930	-2.525%	705,268	+6.218%
2025-03-12	1.9500	2.0100	1.9350	1.980	+2.591%	62,932	+3.535%
2025-03-11	1.9400	1.9600	1.8500	1.930	0.000%	662,310	+6.218%
2025-03-10	2.0800	2.2599	1.8901	1.930	-8.962%	288,294	+6.218%
2025-03-07	2.1000	2.2299	2.0416	2.120	+0.952%	58,306	-3.302%
2025-03-06	2.1800	2.2500	2.0300	2.100	-4.977%	738,395	-2.381%
2025-03-05	2.3000	2.3000	2.1900	2.210	-4.121%	276,831	-7.240%
2025-03-04	2.3300	2.3700	2.2200	2.305	+0.217%	72,811	-11.063%
2025-03-03	2.5500	2.5600	2.2500	2.300	-10.156%	217,978	-10.870%
2025-02-28	2.5500	2.6350	2.5300	2.560	-0.389%	80,913	-19.922%
2025-02-27	2.6200	2.7000	2.5300	2.570	-2.652%	27,967	-20.233%
2025-02-26	2.5900	2.6800	2.5500	2.640	+1.931%	17,542	-22.348%
2025-02-25	2.7200	2.7200	2.5700	2.590	-4.779%	52,763	-20.849%
2025-02-24	2.8200	2.8220	2.6800	2.720	-2.509%	86,959	-24.632%
2025-02-21	2.8600	2.8800	2.7800	2.790	-2.448%	109,926	-26.523%
2025-02-20	2.9000	2.9000	2.8042	2.860	-0.348%	47,039	-28.322%
2025-02-19	2.7200	2.9400	2.7165	2.870	+6.296%	103,126	-28.571%
2025-02-18	2.6000	2.7100	2.5900	2.700	+4.247%	129,765	-24.074%
2025-02-14	2.6300	2.6500	2.5600	2.590	-0.766%	108,349	-20.849%
2025-02-13	2.6700	2.6700	2.5700	2.610	-2.612%	115,858	-21.456%
2025-02-12	2.6900	2.7100	2.6600	2.680	-0.741%	56,792	-23.507%
2025-02-11	2.6300	2.7700	2.6050	2.700	+1.504%	133,248	-24.074%
2025-02-10	2.7500	2.7500	2.5850	2.660	-3.971%	108,041	-22.932%
2025-02-07	2.8500	2.8850	2.7200	2.770	-2.120%	67,105	-25.993%
2025-02-06	2.9400	2.9400	2.8200	2.830	-2.414%	51,724	-27.562%
2025-02-05	2.7500	2.9600	2.7500	2.900	+6.227%	50,731	-29.310%
2025-02-04	2.7000	2.7999	2.6616	2.730	-0.365%	88,606	-24.908%
2025-02-03	2.8000	2.8300	2.7300	2.740	-4.861%	159,374	-25.182%
2025-01-31	2.8800	2.9782	2.8300	2.880	0.000%	112,567	-28.819%
2025-01-30	2.8900	2.9700	2.8000	2.880	-0.346%	176,054	-28.819%
2025-01-29	2.8300	2.9500	2.8004	2.890	+2.120%	43,911	-29.066%
2025-01-28	3.0400	3.0900	2.8200	2.830	-5.667%	130,610	-27.562%
2025-01-27	3.1000	3.1300	3.0000	3.000	-4.459%	195,176	-31.667%
2025-01-24	3.0400	3.1410	2.9900	3.140	+3.630%	293,432	-34.713%
2025-01-23	2.9800	3.0300	2.8501	3.030	+1.338%	98,295	-32.343%
2025-01-22	3.0100	3.0100	2.9500	2.990	-0.993%	92,626	-31.438%
2025-01-21	3.0500	3.0900	2.9900	3.020	+1.342%	257,240	-32.119%
2025-01-17	3.1300	3.1500	2.9800	2.980	-4.792%	153,343	-31.208%
2025-01-16	3.2400	3.2400	3.1100	3.130	-3.395%	182,313	-34.505%
2025-01-15	3.0500	3.2700	3.0101	3.240	+8.180%	349,711	-36.728%
2025-01-14	3.0300	3.0900	2.9100	2.995	-0.828%	195,650	-31.553%
2025-01-13	3.5800	3.5880	3.0000	3.020	-16.111%	441,740	-32.119%
2025-01-10	3.6300	3.6500	3.4600	3.600	0.000%	568,523	-43.056%
2025-01-08	3.7300	3.8120	3.4500	3.600	-3.485%	533,730	-43.056%
2025-01-07	3.4000	3.7800	3.3400	3.730	+9.384%	564,849	-45.040%
2025-01-06	3.2700	3.4600	3.2200	3.410	+4.601%	298,004	-39.883%
2025-01-03	3.1700	3.2800	3.1000	3.260	+3.822%	288,772	-37.117%
2025-01-02	3.2200	3.2295	3.0335	3.140	-0.475%	179,803	-34.713%
2024-12-31	2.9500	3.2200	2.9100	3.155	+6.588%	414,887	-35.024%
2024-12-30	3.2100	3.2100	2.8700	2.960	-7.788%	334,473	-30.743%
2024-12-27	3.0600	3.2900	3.0300	3.210	+3.548%	368,009	-36.137%
2024-12-26	2.9500	3.1000	2.9300	3.100	+3.333%	287,392	-33.871%
2024-12-24	2.8000	3.0400	2.7519	3.000	+4.895%	250,095	-31.667%
2024-12-23	3.2000	3.3500	2.8200	2.860	-15.634%	1,179,417	-28.322%
2024-12-20	2.5200	3.6000	2.0700	3.390	+46.121%	9,208,146	-39.528%
2024-12-19	2.3400	2.3400	2.2650	2.320	+1.310%	1,404,320	-11.638%
2024-12-18	2.4000	2.4000	2.2700	2.290	-4.184%	61,906	-10.480%
2024-12-17	2.3700	2.3900	2.2500	2.390	+0.420%	99,562	-14.226%
2024-12-16	2.4100	2.4500	2.3507	2.380	-1.245%	76,261	-13.866%
2024-12-13	2.4200	2.4200	2.3120	2.410	0.000%	81,684	-14.938%
2024-12-12	2.4500	2.4500	2.3800	2.410	-0.413%	57,707	-14.938%
2024-12-11	2.3900	2.4700	2.3200	2.420	+1.255%	119,847	-15.289%
2024-12-10	2.4800	2.4800	2.3600	2.390	-3.239%	69,967	-14.226%
2024-12-09	2.4200	2.4700	2.4100	2.470	+2.066%	51,518	-17.004%
2024-12-06	2.3700	2.4500	2.3650	2.420	+2.542%	51,475	-15.289%
2024-12-05	2.4600	2.5199	2.3550	2.360	-3.673%	71,327	-13.136%
2024-12-04	2.4700	2.6262	2.4400	2.450	-1.210%	140,535	-16.327%
2024-12-03	2.3500	2.5100	2.3500	2.480	+5.085%	356,257	-17.339%
2024-12-02	2.3400	2.3775	2.3000	2.360	+0.855%	46,873	-13.136%
2024-11-29	2.2700	2.3600	2.2700	2.340	+2.632%	44,687	-12.393%
2024-11-27	2.3300	2.3800	2.2750	2.280	-1.299%	77,737	-10.088%
2024-11-26	2.2400	2.3100	2.2200	2.310	+4.054%	74,077	-11.255%
2024-11-25	2.3100	2.3450	2.1700	2.220	-3.478%	375,565	-7.658%
2024-11-22	2.3000	2.3300	2.2500	2.300	+0.877%	55,473	-10.870%
2024-11-21	2.2300	2.4000	2.2300	2.280	+2.703%	196,791	-10.088%
2024-11-20	2.2000	2.2800	2.2000	2.220	+0.452%	62,068	-7.658%
2024-11-19	2.1400	2.2300	2.1200	2.210	+2.791%	113,147	-7.240%
2024-11-18	2.1500	2.1800	2.1400	2.150	+1.896%	87,603	-4.651%
2024-11-15	2.1400	2.1700	2.0200	2.110	-2.765%	179,243	-2.844%
2024-11-14	2.2000	2.2000	2.1200	2.170	0.000%	79,740	-5.530%
2024-11-13	2.1200	2.2100	2.1100	2.170	0.000%	225,161	-5.530%
2024-11-12	2.1000	2.4000	2.0650	2.170	+3.333%	358,298	-5.530%
2024-11-11	2.0900	2.1200	1.9800	2.100	-1.176%	103,472	-2.381%
2024-11-08	2.1300	2.1750	2.0807	2.125	+1.190%	124,004	-3.529%
2024-11-07	2.1400	2.1600	2.0500	2.100	-0.943%	164,421	-2.381%
2024-11-06	2.0100	2.1500	2.0100	2.120	+6.533%	385,374	-3.302%
2024-11-05	1.9500	2.0200	1.9500	1.990	+1.531%	24,167	+3.015%
2024-11-04	2.0000	2.0148	1.9500	1.960	-1.508%	24,640	+4.592%
2024-11-01	1.9900	2.0100	1.9650	1.990	0.000%	28,031	+3.015%
2024-10-31	1.9600	1.9900	1.9400	1.990	+1.531%	32,700	+3.015%
2024-10-30	1.9900	2.0100	1.9600	1.960	-1.508%	17,107	+4.592%
2024-10-29	2.0400	2.0400	1.9700	1.990	-1.970%	38,367	+3.015%
2024-10-28	2.0200	2.0600	1.9800	2.030	+0.995%	43,780	+0.985%
2024-10-25	1.9400	2.0500	1.9200	2.010	+3.077%	59,816	+1.990%
2024-10-24	1.9300	1.9799	1.9200	1.950	+1.036%	54,450	+5.128%
2024-10-23	2.0600	2.0600	1.9050	1.930	-7.212%	183,542	+6.218%
2024-10-22	2.1300	2.1300	2.0350	2.080	-0.952%	54,338	-1.442%
2024-10-21	2.1400	2.1400	2.0500	2.100	-0.474%	112,796	-2.381%
2024-10-18	2.1500	2.1741	2.0700	2.110	-1.860%	126,227	-2.844%
2024-10-17	2.1100	2.1609	2.1100	2.150	+0.467%	58,786	-4.651%
2024-10-16	2.1300	2.1500	2.1040	2.140	+0.469%	57,378	-4.206%
2024-10-15	2.1500	2.1900	2.0857	2.130	-0.930%	55,793	-3.756%
2024-10-14	2.0300	2.1600	2.0000	2.150	+4.878%	131,511	-4.651%
2024-10-11	1.9900	2.0700	1.9520	2.050	+3.015%	93,173	0.000%
2024-10-10	1.9600	1.9900	1.9000	1.990	0.000%	71,591	+3.015%
2024-10-09	1.9600	2.0200	1.9200	1.990	+2.051%	184,166	+3.015%
2024-10-08	1.9400	1.9800	1.9097	1.950	+0.515%	134,933	+5.128%
2024-10-07	1.9400	1.9600	1.9000	1.940	0.000%	74,899	+5.670%
2024-10-04	1.9800	1.9800	1.9000	1.940	+1.042%	55,050	+5.670%
2024-10-03	1.9598	1.9800	1.8850	1.920	-2.041%	100,170	+6.771%
2024-10-02	1.9600	2.0200	1.9301	1.960	0.000%	46,983	+4.592%
2024-10-01	2.0600	2.0610	1.9500	1.960	-4.854%	112,739	+4.592%
2024-09-30	1.9300	2.1200	1.9300	2.060	+6.736%	186,011	-0.485%
2024-09-27	1.9200	2.0100	1.8800	1.930	+1.047%	81,024	+6.218%
2024-09-26	1.9100	1.9850	1.8900	1.910	+0.526%	83,350	+7.330%
2024-09-25	1.8900	1.9100	1.8800	1.900	+0.529%	87,115	+7.895%
2024-09-24	1.9100	1.9100	1.8000	1.890	-1.047%	185,745	+8.466%
2024-09-23	1.9400	1.9400	1.8700	1.910	-1.036%	76,738	+7.330%
2024-09-20	1.8300	1.9500	1.8100	1.930	+5.464%	460,037	+6.218%
2024-09-19	1.8800	1.8800	1.7800	1.830	-2.139%	148,734	+12.022%
2024-09-18	1.8500	1.9300	1.8500	1.870	+1.630%	191,749	+9.626%
2024-09-17	1.9000	1.9100	1.8250	1.840	-2.128%	94,227	+11.413%
2024-09-16	1.8000	1.8800	1.8000	1.880	+4.444%	82,342	+9.043%
2024-09-13	1.7700	1.8400	1.7601	1.800	+1.695%	160,347	+13.889%
2024-09-12	1.8200	1.8700	1.7600	1.770	-3.804%	317,876	+15.819%
2024-09-11	1.7800	1.9000	1.7800	1.840	+3.371%	174,114	+11.413%
2024-09-10	1.8000	1.8500	1.7250	1.780	-1.657%	291,764	+15.169%
2024-09-09	1.8300	1.8500	1.7600	1.810	-1.093%	78,244	+13.260%
2024-09-06	1.7900	1.8600	1.7800	1.830	+1.667%	239,223	+12.022%
2024-09-05	1.7800	1.8200	1.7300	1.800	0.000%	214,520	+13.889%
2024-09-04	1.7000	1.8500	1.6800	1.800	+3.448%	231,250	+13.889%
2024-09-03	1.8100	1.8400	1.6300	1.740	-3.867%	296,052	+17.816%
2024-08-30	1.7500	1.8600	1.7500	1.810	+3.429%	141,661	+13.260%
2024-08-29	1.7200	1.7800	1.6800	1.750	+4.167%	216,701	+17.143%
2024-08-28	1.6600	1.7200	1.6331	1.680	0.000%	133,796	+22.024%
2024-08-27	1.6900	1.7091	1.6000	1.680	-4.000%	873,365	+22.024%
2024-08-26	1.6300	1.7915	1.6300	1.750	+10.759%	337,025	+17.143%
2024-08-23	1.5500	1.6700	1.5500	1.580	+1.935%	696,792	+29.747%
2024-08-22	1.5800	1.7180	1.4800	1.550	0.000%	460,747	+32.258%
2024-08-21	1.4400	1.5700	1.4000	1.550	-4.321%	3,815,799	+32.258%
2024-08-20	1.5500	1.6300	1.5500	1.620	+3.846%	664,106	+26.543%
2024-08-19	1.4900	1.5600	1.4805	1.560	+6.122%	90,832	+31.410%
2024-08-16	1.4300	1.4800	1.4300	1.470	+1.379%	29,216	+39.456%
2024-08-15	1.3900	1.4800	1.3900	1.450	+4.317%	81,701	+41.379%
2024-08-14	1.4200	1.4400	1.3700	1.390	-0.714%	67,491	+47.482%
2024-08-13	1.3700	1.4400	1.3700	1.400	+1.449%	97,139	+46.429%
2024-08-12	1.3700	1.4250	1.3200	1.380	-0.719%	175,376	+48.551%
2024-08-09	1.3600	1.4100	1.3300	1.390	+2.963%	86,045	+47.482%
2024-08-08	1.3900	1.4100	1.2100	1.350	0.000%	250,326	+51.852%
2024-08-07	1.4400	1.4700	1.3400	1.350	-3.571%	125,853	+51.852%
2024-08-06	1.4100	1.4100	1.3700	1.400	+1.449%	62,598	+46.429%
2024-08-05	1.3500	1.4200	1.3100	1.380	-1.429%	108,145	+48.551%
2024-08-02	1.4900	1.4900	1.3700	1.400	-7.895%	148,290	+46.429%
2024-08-01	1.5300	1.5500	1.4700	1.520	-1.935%	119,480	+34.868%
2024-07-31	1.6100	1.6200	1.5300	1.550	-0.641%	37,840	+32.258%
2024-07-30	1.6000	1.6100	1.5415	1.560	-1.887%	64,322	+31.410%
2024-07-29	1.6000	1.6400	1.5650	1.590	+0.633%	38,845	+28.931%
2024-07-26	1.6200	1.6650	1.5750	1.580	-1.863%	139,132	+29.747%
2024-07-25	1.5700	1.6301	1.5600	1.610	+2.548%	79,612	+27.329%
2024-07-24	1.5694	1.6000	1.5200	1.570	0.000%	109,700	+30.573%
2024-07-23	1.5200	1.5800	1.5200	1.570	+3.974%	78,097	+30.573%
2024-07-22	1.4700	1.5300	1.4200	1.510	+5.594%	58,156	+35.762%
2024-07-19	1.5209	1.5500	1.4200	1.430	-6.536%	258,905	+43.357%
2024-07-18	1.5700	1.6400	1.5150	1.530	-2.548%	79,821	+33.987%
2024-07-17	1.6500	1.6890	1.5550	1.570	-5.422%	105,452	+30.573%
2024-07-16	1.5000	1.6700	1.5000	1.660	+11.409%	168,245	+23.494%
2024-07-15	1.6100	1.6100	1.4600	1.490	-3.871%	156,556	+37.584%
2024-07-12	1.5100	1.5695	1.5100	1.550	+3.333%	100,964	+32.258%
2024-07-11	1.4300	1.5500	1.4300	1.500	+4.895%	202,407	+36.667%
2024-07-10	1.4200	1.4400	1.3900	1.430	+2.878%	82,976	+43.357%
2024-07-09	1.3700	1.4100	1.3600	1.390	+1.460%	122,934	+47.482%
2024-07-08	1.3400	1.4100	1.3400	1.370	+3.008%	175,574	+49.635%
2024-07-05	1.4000	1.4200	1.3201	1.330	-5.000%	370,877	+54.135%
2024-07-03	1.3500	1.4100	1.3400	1.400	+6.061%	215,857	+46.429%
2024-07-02	1.4200	1.4314	1.2800	1.320	-7.042%	528,614	+55.303%
2024-07-01	1.4800	1.5300	1.4200	1.420	-2.740%	266,420	+44.366%
2024-06-28	1.6200	1.6600	1.4600	1.460	-10.429%	2,395,002	+40.411%
2024-06-27	1.6200	1.6400	1.5900	1.630	+1.875%	192,867	+25.767%
2024-06-26	1.7000	1.7000	1.5600	1.600	-5.882%	207,807	+28.125%
2024-06-25	1.7600	1.7600	1.6900	1.700	-2.857%	142,596	+20.588%
2024-06-24	1.6600	1.8000	1.6600	1.750	+3.550%	382,082	+17.143%
2024-06-21	1.6300	1.7100	1.6100	1.690	+3.681%	286,433	+21.302%
2024-06-20	1.5800	1.6500	1.5450	1.630	+1.242%	119,452	+25.767%
2024-06-18	1.6300	1.6700	1.5900	1.610	-1.227%	151,100	+27.329%
2024-06-17	1.7100	1.7100	1.6200	1.630	-3.550%	270,920	+25.767%
2024-06-14	1.6600	1.7300	1.6500	1.690	+0.595%	150,858	+21.302%
2024-06-13	1.6900	1.7500	1.6600	1.680	-1.176%	411,416	+22.024%
2024-06-12	1.7500	1.7500	1.6900	1.700	-1.734%	260,318	+20.588%
2024-06-11	1.7200	1.7400	1.7000	1.730	-0.575%	129,357	+18.497%
2024-06-10	1.7200	1.7800	1.6850	1.740	0.000%	119,659	+17.816%
2024-06-07	1.7600	1.7800	1.7100	1.740	-1.695%	147,273	+17.816%
2024-06-06	1.8000	1.8000	1.7394	1.770	-0.562%	89,599	+15.819%
2024-06-05	1.7800	1.7900	1.7200	1.780	+1.136%	168,177	+15.169%
2024-06-04	1.8500	1.8500	1.7200	1.760	-2.762%	292,526	+16.477%
2024-06-03	1.8300	1.8965	1.7900	1.810	+0.556%	142,358	+13.260%
2024-05-31	1.7400	1.8100	1.7150	1.800	+3.746%	183,781	+13.889%
2024-05-30	1.7400	1.7700	1.7200	1.735	-1.420%	67,257	+18.156%
2024-05-29	1.8200	1.8900	1.6900	1.760	-6.383%	353,945	+16.477%
2024-05-28	1.8700	1.8900	1.8200	1.880	+2.174%	88,698	+9.043%
2024-05-24	1.8300	1.8800	1.8000	1.840	+1.099%	265,104	+11.413%
2024-05-23	1.9000	1.9000	1.8100	1.820	-5.699%	195,008	+12.637%
2024-05-22	1.8600	1.9300	1.8400	1.930	+4.324%	111,887	+6.218%
2024-05-21	1.8600	1.8800	1.8350	1.850	-0.538%	52,531	+10.811%
2024-05-20	1.9000	1.9500	1.8300	1.860	-2.618%	82,529	+10.215%
2024-05-17	1.9300	1.9300	1.8900	1.910	-0.261%	91,552	+7.330%
2024-05-16	1.8500	1.9200	1.8400	1.915	+4.076%	70,935	+7.050%
2024-05-15	1.9300	1.9300	1.8300	1.840	-2.128%	83,747	+11.413%
2024-05-14	1.8800	1.9400	1.8100	1.880	+0.535%	182,752	+9.043%
2024-05-13	1.8300	1.9800	1.8100	1.870	+5.056%	226,071	+9.626%
2024-05-10	1.8800	1.9000	1.7100	1.780	-5.319%	199,859	+15.169%
2024-05-09	1.8400	1.9500	1.8100	1.880	+2.174%	155,581	+9.043%
2024-05-08	2.1100	2.1100	1.7000	1.840	-12.796%	472,296	+11.413%
2024-05-07	2.0100	2.1300	1.9400	2.110	+5.500%	129,617	-2.844%
2024-05-06	2.1300	2.1300	1.9600	2.000	-5.660%	147,011	+2.500%
2024-05-03	2.0600	2.1300	2.0200	2.120	+4.950%	95,003	-3.302%
2024-05-02	2.0000	2.0600	1.9300	2.020	+4.124%	149,475	+1.485%
2024-05-01	1.9300	1.9800	1.8850	1.940	+1.042%	186,130	+5.670%
2024-04-30	1.8500	1.9400	1.8100	1.920	+3.226%	95,441	+6.771%
2024-04-29	1.7900	2.0300	1.7900	1.860	+6.286%	401,664	+10.215%
2024-04-26	1.6700	1.7600	1.6600	1.750	+4.167%	147,390	+17.143%
2024-04-25	1.7500	1.7500	1.6630	1.680	-5.618%	164,785	+22.024%
2024-04-24	1.8500	1.8500	1.7600	1.780	-3.261%	109,868	+15.169%
2024-04-23	1.9000	1.9600	1.8200	1.840	-3.158%	83,965	+11.413%
2024-04-22	1.8300	1.9100	1.7800	1.900	+3.261%	169,401	+7.895%
2024-04-19	1.7800	1.8550	1.7800	1.840	+2.222%	136,908	+11.413%
2024-04-18	1.8200	1.8400	1.7600	1.800	-1.099%	148,405	+13.889%
2024-04-17	1.7900	1.8300	1.7450	1.820	+1.676%	200,739	+12.637%
2024-04-16	1.8800	1.8900	1.7800	1.790	-5.789%	123,470	+14.525%
2024-04-15	1.9600	1.9600	1.8750	1.900	-3.061%	159,302	+7.895%
2024-04-12	1.9600	2.0000	1.9400	1.960	-1.508%	142,398	+4.592%
2024-04-11	1.9800	2.0700	1.9650	1.990	-0.500%	185,777	+3.015%
2024-04-10	2.0800	2.0800	1.9100	2.000	-4.762%	382,356	+2.500%
2024-04-09	2.1700	2.1799	2.1000	2.100	-2.326%	112,736	-2.381%
2024-04-08	2.1000	2.2500	2.0600	2.150	+0.939%	315,605	-4.651%
2024-04-05	2.1800	2.1900	2.1000	2.130	-1.843%	133,900	-3.756%
2024-04-04	2.2000	2.2050	2.1425	2.170	-0.913%	178,664	-5.530%
2024-04-03	2.2000	2.2100	2.1500	2.190	+0.459%	284,592	-6.393%
2024-04-02	2.2900	2.2900	2.1800	2.180	-5.628%	339,242	-5.963%
2024-04-01	2.3200	2.3700	2.2700	2.310	-1.282%	219,005	-11.255%
2024-03-28	2.3800	2.4500	2.3300	2.340	-1.266%	349,284	-12.393%
2024-03-27	2.2200	2.3850	2.1900	2.370	+7.727%	280,692	-13.502%
2024-03-26	2.1800	2.2500	2.1500	2.200	+1.382%	230,609	-6.818%
2024-03-25	2.1800	2.2250	2.1400	2.170	-0.459%	253,257	-5.530%
2024-03-22	2.1400	2.2100	2.0800	2.180	+1.395%	260,499	-5.963%
2024-03-21	2.1600	2.2400	2.1300	2.150	-1.826%	220,316	-4.651%
2024-03-20	2.1000	2.2000	2.0800	2.190	+2.817%	199,565	-6.393%
2024-03-19	2.1200	2.1792	2.1000	2.130	+0.472%	241,787	-3.756%
2024-03-18	2.1600	2.1700	2.1000	2.120	-2.304%	183,677	-3.302%
2024-03-15	2.0300	2.2400	2.0300	2.170	+5.854%	507,274	-5.530%
2024-03-14	2.0800	2.1800	2.0000	2.050	-5.093%	325,570	0.000%
2024-03-13	1.9500	2.1700	1.9200	2.160	+11.340%	401,859	-5.093%
2024-03-12	2.1500	2.1600	1.8900	1.940	-9.767%	551,969	+5.670%
2024-03-11	2.1400	2.2000	2.1200	2.150	+0.467%	310,982	-4.651%
2024-03-08	2.2400	2.3050	2.1200	2.140	-3.604%	358,554	-4.206%
2024-03-07	2.1700	2.2700	2.1500	2.220	+1.835%	285,521	-7.658%
2024-03-06	2.1200	2.2200	2.0800	2.180	+3.318%	626,479	-5.963%
2024-03-05	2.3600	2.4000	2.0610	2.110	-13.347%	969,268	-2.844%
2024-03-04	2.0900	2.4700	1.9200	2.435	+26.823%	3,894,079	-15.811%
2024-03-01	1.9800	2.0228	1.9000	1.920	-2.538%	2,740,330	+6.771%
2024-02-29	2.1000	2.1086	1.9700	1.970	-4.831%	275,694	+4.061%
2024-02-28	2.0800	2.1100	2.0400	2.070	0.000%	95,015	-0.966%
2024-02-27	1.9900	2.1399	1.9800	2.070	+4.545%	237,655	-0.966%
2024-02-26	1.9000	1.9900	1.8923	1.980	+4.211%	236,432	+3.535%
2024-02-23	1.9000	1.9300	1.8600	1.900	+0.529%	245,345	+7.895%
2024-02-22	1.8700	1.9400	1.8600	1.890	+1.070%	100,730	+8.466%
2024-02-21	1.9300	1.9700	1.8600	1.870	-2.094%	147,594	+9.626%
2024-02-20	1.8800	1.9700	1.8600	1.910	+0.526%	178,392	+7.330%
2024-02-16	1.9000	1.9300	1.8800	1.900	0.000%	184,634	+7.895%
2024-02-15	1.8900	1.9600	1.8800	1.900	0.000%	210,203	+7.895%
2024-02-14	1.8000	1.9305	1.8000	1.900	+6.742%	204,178	+7.895%
2024-02-13	1.9000	1.9000	1.7700	1.780	-6.316%	271,886	+15.169%
2024-02-12	1.8800	1.9500	1.8713	1.900	+1.604%	338,270	+7.895%
2024-02-09	1.7800	1.8800	1.7800	1.870	+5.650%	299,361	+9.626%
2024-02-08	1.7400	1.7800	1.7000	1.770	+1.143%	198,651	+15.819%
2024-02-07	1.7800	1.7800	1.7300	1.750	-1.130%	75,543	+17.143%
2024-02-06	1.7200	1.7800	1.6900	1.770	+4.118%	149,022	+15.819%
2024-02-05	1.7400	1.7450	1.6600	1.700	-2.299%	196,410	+20.588%
2024-02-02	1.7700	1.7700	1.7000	1.740	-1.136%	179,168	+17.816%
2024-02-01	1.8400	1.8500	1.7200	1.760	-4.348%	194,827	+16.477%
2024-01-31	1.7800	1.8700	1.7601	1.840	+3.371%	541,806	+11.413%
2024-01-30	1.7300	1.7800	1.6800	1.780	+2.890%	188,436	+15.169%
2024-01-29	1.7000	1.7400	1.6350	1.730	+3.593%	229,292	+18.497%
2024-01-26	1.7300	1.7400	1.6600	1.670	-3.468%	150,297	+22.754%
2024-01-25	1.7400	1.7500	1.6800	1.730	+1.170%	194,287	+18.497%
2024-01-24	1.7800	1.7800	1.7000	1.710	-1.724%	202,134	+19.883%
2024-01-23	1.6800	1.7600	1.6700	1.740	+3.571%	379,773	+17.816%
2024-01-22	1.6700	1.7005	1.6550	1.680	+3.067%	165,745	+22.024%
2024-01-19	1.7000	1.7000	1.5700	1.630	-2.976%	279,212	+25.767%
2024-01-18	1.5700	1.7000	1.5500	1.680	+5.660%	550,476	+22.024%
2024-01-17	1.6400	1.6400	1.5500	1.590	-3.049%	392,781	+28.931%
2024-01-16	1.7200	1.7400	1.6300	1.640	-4.651%	425,594	+25.000%
2024-01-12	1.7300	1.8000	1.7000	1.720	+0.585%	260,383	+19.186%
2024-01-11	1.7900	1.7900	1.7000	1.710	-3.390%	375,675	+19.883%
2024-01-10	1.7800	1.8100	1.7300	1.770	0.000%	268,504	+15.819%
2024-01-09	1.8600	1.8600	1.7300	1.770	-4.839%	596,434	+15.819%
2024-01-08	1.7700	1.8600	1.6700	1.860	+5.682%	499,521	+10.215%
2024-01-05	1.8500	1.8500	1.7400	1.760	-4.348%	604,384	+16.477%
2024-01-04	1.9900	1.9900	1.8400	1.840	-5.641%	686,830	+11.413%
2024-01-03	2.0300	2.0605	1.9369	1.950	-4.878%	461,064	+5.128%
2024-01-02	2.0300	2.1060	2.0000	2.050	+1.485%	607,117	0.000%
2023-12-29	2.1000	2.1200	2.0000	2.020	-3.810%	647,375	+1.485%
2023-12-28	2.1100	2.2099	2.0800	2.100	+0.962%	699,359	-2.381%
2023-12-27	2.0100	2.1000	2.0100	2.080	+3.483%	608,287	-1.442%
2023-12-26	2.0300	2.0950	1.9900	2.010	+2.030%	477,201	+1.990%
2023-12-22	1.9800	2.0600	1.9000	1.970	-1.005%	725,739	+4.061%
2023-12-21	2.1000	2.1200	1.9500	1.990	-3.398%	864,869	+3.015%
2023-12-20	2.1600	2.2198	2.0500	2.060	-6.787%	673,486	-0.485%
2023-12-19	2.2700	2.2700	1.9200	2.210	-1.339%	1,156,235	-7.240%
2023-12-18	2.3900	2.3900	2.1900	2.240	-4.274%	1,903,543	-8.482%
2023-12-15	2.3400	2.7100	2.2500	2.340	-56.425%	6,035,849	-12.393%
2023-12-14	5.4300	5.4900	5.1500	5.370	+0.187%	1,298,842	-61.825%
2023-12-13	5.1100	5.5400	5.1100	5.360	+6.773%	184,995	-61.754%
2023-12-12	4.8800	5.0500	4.8800	5.020	+2.033%	128,590	-59.163%
2023-12-11	5.0400	5.0403	4.8000	4.920	-0.806%	115,797	-58.333%
2023-12-08	4.7500	5.1400	4.7000	4.960	+3.766%	218,605	-58.669%
2023-12-07	4.7100	4.9361	4.7000	4.780	+1.486%	156,861	-57.113%
2023-12-06	4.9200	4.9900	4.6300	4.710	-4.073%	72,549	-56.476%
2023-12-05	5.1300	5.2100	4.8500	4.910	-4.288%	118,170	-58.248%
2023-12-04	5.0700	5.3184	5.0400	5.130	+2.806%	79,894	-60.039%
2023-12-01	5.3350	5.3700	4.9600	4.990	-5.133%	95,811	-58.918%
2023-11-30	5.3500	5.4900	5.1500	5.260	-1.682%	83,316	-61.027%
2023-11-29	5.4700	5.7000	5.2400	5.350	-1.109%	104,348	-61.682%
2023-11-28	4.8513	5.4600	4.7200	5.410	+13.895%	108,997	-62.107%
2023-11-27	4.7000	4.7800	4.6600	4.750	+0.636%	408,177	-56.842%
2023-11-24	4.7800	4.8025	4.6600	4.720	-0.632%	112,918	-56.568%
2023-11-22	4.7300	4.8000	4.6900	4.750	+1.496%	51,608	-56.842%
2023-11-21	4.7500	4.8399	4.6800	4.680	-1.474%	47,806	-56.197%
2023-11-20	4.9000	4.9000	4.7000	4.750	+0.849%	59,200	-56.842%
2023-11-17	4.5800	4.7400	4.4800	4.710	+3.974%	102,061	-56.476%
2023-11-16	4.7000	4.7100	4.5000	4.530	-3.822%	51,073	-54.746%
2023-11-15	4.8000	4.8050	4.6600	4.710	-1.258%	27,908	-56.476%
2023-11-14	4.7200	4.8500	4.6600	4.770	+4.605%	75,593	-57.023%
2023-11-13	4.5900	4.7099	4.5000	4.560	-0.654%	95,193	-55.044%
2023-11-10	4.5700	4.6750	4.4010	4.590	+2.000%	50,936	-55.338%
2023-11-09	4.6500	4.6699	4.4000	4.500	-3.226%	164,317	-54.444%
2023-11-08	4.7600	4.7600	4.5000	4.650	-3.527%	56,049	-55.914%
2023-11-07	4.8100	4.8600	4.7200	4.820	-0.619%	40,445	-57.469%
2023-11-06	4.9000	5.0300	4.7800	4.850	-0.206%	59,686	-57.732%
2023-11-03	4.6600	4.9000	4.6014	4.860	+5.652%	129,249	-57.819%
2023-11-02	4.3500	4.6500	4.3500	4.600	+6.481%	138,759	-55.435%
2023-11-01	4.4000	4.4000	4.2600	4.320	-1.370%	52,859	-52.546%
2023-10-31	4.0400	4.4100	4.0400	4.380	+5.036%	37,015	-53.196%
2023-10-30	4.3400	4.4800	4.1000	4.170	-1.882%	132,825	-50.839%
2023-10-27	4.2200	4.3900	4.2150	4.250	-0.701%	81,285	-51.765%
2023-10-26	4.2000	4.3500	4.1000	4.280	+1.422%	53,538	-52.103%
2023-10-25	4.3100	4.3400	4.1600	4.220	-1.632%	47,939	-51.422%
2023-10-24	4.0100	4.3800	3.9750	4.290	+8.883%	55,410	-52.214%
2023-10-23	4.1100	4.1100	3.8900	3.940	-3.667%	417,305	-47.970%
2023-10-20	4.0200	4.1800	3.9050	4.090	+3.283%	117,728	-49.878%
2023-10-19	3.9900	4.0500	3.8800	3.960	-0.752%	57,938	-48.232%
2023-10-18	4.1100	4.1759	3.9200	3.990	-4.545%	70,584	-48.622%
2023-10-17	4.2300	4.3000	4.1200	4.180	-0.948%	55,699	-50.957%
2023-10-16	4.2200	4.3900	4.1800	4.220	-0.236%	81,623	-51.422%
2023-10-13	4.2000	4.2600	4.0800	4.230	+0.714%	60,397	-51.537%
2023-10-12	4.3600	4.3900	4.1300	4.200	-4.110%	71,139	-51.190%
2023-10-11	4.7000	4.7500	4.3510	4.380	-4.783%	43,515	-53.196%
2023-10-10	4.2600	4.6800	4.1850	4.600	+8.235%	147,980	-55.435%
2023-10-09	4.5200	4.5200	4.1150	4.250	-5.134%	131,444	-51.765%
2023-10-06	4.3100	4.5400	4.3000	4.480	+2.517%	86,390	-54.241%
2023-10-05	4.2300	4.4074	4.1500	4.370	+4.048%	87,904	-53.089%
2023-10-04	4.0300	4.2100	3.9500	4.200	+4.478%	143,913	-51.190%
2023-10-03	4.2600	4.3496	3.9600	4.020	-6.512%	171,533	-49.005%
2023-10-02	4.9900	5.0000	4.1600	4.300	-11.157%	303,351	-52.326%
2023-09-29	4.9800	5.0100	4.6400	4.840	-2.616%	245,350	-57.645%
2023-09-28	5.2400	5.2800	4.9200	4.970	-4.789%	51,191	-58.753%
2023-09-27	5.2800	5.4400	5.1801	5.220	-0.382%	79,752	-60.728%
2023-09-26	5.0100	5.3500	4.9800	5.240	+4.591%	80,152	-60.878%

.dark-mode .L9TDdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9TDdt{ color: #333333; background-color: white; border: 2px solid #333333; }AADIAadi Bioscience, Inc. Common Stockstock NASDAQ

AADI
Aadi Bioscience, Inc. Common Stock
stock NASDAQ