Aadi Bioscience Inc. (AADI)
NASDAQ: AADI
· Real-Time Price · USD
2.05
-0.05 (-2.38%)
At close: Mar 18, 2025, 3:59 PM
AADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.62 | 1.77 | 1.62 | 1.71 | 1.71 | 4.27% | 25,414 |
| Apr 11, 2025 | 1.69 | 1.71 | 1.62 | 1.64 | 1.64 | 1.23% | 157,052 |
| Apr 10, 2025 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | -1.82% | 55,610 |
| Apr 9, 2025 | 1.56 | 1.67 | 1.48 | 1.65 | 1.65 | 4.43% | 200,713 |
| Apr 8, 2025 | 1.66 | 1.72 | 1.58 | 1.58 | 1.58 | -4.24% | 148,807 |
| Apr 7, 2025 | 1.61 | 1.72 | 1.55 | 1.65 | 1.65 | -0.60% | 139,633 |
| Apr 4, 2025 | 1.59 | 1.85 | 1.59 | 1.66 | 1.66 | 1.22% | 104,322 |
| Apr 3, 2025 | 1.61 | 1.68 | 1.58 | 1.64 | 1.64 | -3.53% | 127,967 |
| Apr 2, 2025 | 1.70 | 1.77 | 1.66 | 1.70 | 1.70 | 0.00% | 44,664 |
| Apr 1, 2025 | 1.78 | 1.82 | 1.67 | 1.70 | 1.70 | -4.49% | 104,797 |
| Mar 31, 2025 | 1.92 | 1.92 | 1.73 | 1.78 | 1.78 | -6.81% | 189,567 |
| Mar 28, 2025 | 1.88 | 1.92 | 1.83 | 1.91 | 1.91 | 0.53% | 115,500 |
| Mar 27, 2025 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 204,644 |
| Mar 26, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 79,219 |
| Mar 25, 2025 | 1.99 | 2.04 | 1.95 | 1.95 | 1.95 | -1.52% | 64,857 |
| Mar 24, 2025 | 2.00 | 2.09 | 1.94 | 1.98 | 1.98 | -3.41% | 113,251 |
| Mar 21, 2025 | 1.99 | 2.05 | 1.90 | 2.05 | 2.05 | 4.59% | 401,616 |
| Mar 20, 2025 | 1.96 | 2.00 | 1.91 | 1.96 | 1.96 | -2.97% | 60,216 |
| Mar 19, 2025 | 1.77 | 2.20 | 1.77 | 2.02 | 2.02 | -1.46% | 76,502 |
| Mar 18, 2025 | 2.15 | 2.19 | 2.02 | 2.05 | 2.05 | -2.38% | 79,185 |