-
5 DAY PERFORMANCE
+9.48% -
1 MONTH PERFORMANCE
+11.06% -
3 MONTH PERFORMANCE
+49.03% -
6 MONTH PERFORMANCE
+19.69% -
YEAR-TO-DATE PERFORMANCE
+14.36% -
1 YEAR PERFORMANCE
-51.37%
Aadi Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.25 | 55,450 | $62.20 M |
| 11/21/2024 | $2.23 | $2.28 (2.24%) | $2.40 | $2.23 | 196,800 | $61.65 M |
| 11/20/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.20 | 62,100 | $60.03 M |
| 11/19/2024 | $2.14 | $2.21 (3.27%) | $2.23 | $2.12 | 113,147 | $59.76 M |
| 11/18/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.14 | 87,603 | $58.14 M |
| 11/15/2024 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.02 | 179,243 | $57.06 M |
| 11/14/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.12 | 79,740 | $58.68 M |
| 11/13/2024 | $2.12 | $2.17 (2.36%) | $2.21 | $2.11 | 225,200 | $58.68 M |
| 11/12/2024 | $2.10 | $2.17 (3.33%) | $2.40 | $2.07 | 358,300 | $58.68 M |
| 11/11/2024 | $2.09 | $2.10 (0.48%) | $2.12 | $1.98 | 103,500 | $56.79 M |
| 11/08/2024 | $2.13 | $2.13 (0%) | $2.17 | $2.08 | 124,004 | $57.60 M |
| 11/07/2024 | $2.14 | $2.10 (-1.87%) | $2.16 | $2.05 | 164,421 | $56.79 M |
| 11/06/2024 | $2.01 | $2.12 (5.47%) | $2.15 | $2.01 | 385,400 | $57.33 M |
| 11/05/2024 | $1.95 | $1.99 (2.05%) | $2.02 | $1.95 | 24,200 | $53.81 M |
| 11/04/2024 | $2.00 | $1.96 (-2%) | $2.01 | $1.95 | 24,640 | $53.00 M |
| 11/01/2024 | $1.99 | $1.99 (0%) | $2.01 | $1.97 | 28,031 | $53.75 M |
| 10/31/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.94 | 32,700 | $53.75 M |
| 10/30/2024 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.96 | 17,107 | $52.94 M |
| 10/29/2024 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.97 | 38,400 | $53.75 M |
| 10/28/2024 | $2.02 | $2.03 (0.5%) | $2.06 | $1.98 | 43,780 | $54.83 M |
| 10/25/2024 | $1.94 | $2.01 (3.61%) | $2.05 | $1.92 | 59,816 | $54.29 M |
| 10/24/2024 | $1.93 | $1.95 (1.04%) | $1.98 | $1.92 | 54,450 | $52.67 M |
| 10/23/2024 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.91 | 183,542 | $52.13 M |
| 10/22/2024 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.04 | 54,338 | $56.18 M |
| 10/21/2024 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.05 | 112,800 | $56.72 M |
| 10/18/2024 | $2.15 | $2.11 (-1.86%) | $2.17 | $2.07 | 126,227 | $56.99 M |
| 10/17/2024 | $2.11 | $2.15 (1.9%) | $2.16 | $2.11 | 58,800 | $58.07 M |
| 10/16/2024 | $2.13 | $2.14 (0.47%) | $2.15 | $2.10 | 57,378 | $57.80 M |
| 10/15/2024 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.09 | 55,800 | $57.53 M |
| 10/14/2024 | $2.03 | $2.15 (5.91%) | $2.16 | $2.00 | 131,511 | $58.07 M |
| 10/11/2024 | $1.99 | $2.05 (3.02%) | $2.07 | $1.95 | 93,173 | $55.37 M |
| 10/10/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.90 | 71,600 | $53.75 M |
| 10/09/2024 | $1.96 | $1.99 (1.53%) | $2.02 | $1.92 | 184,200 | $53.75 M |
| 10/08/2024 | $1.94 | $1.95 (0.52%) | $1.98 | $1.91 | 134,933 | $52.67 M |
| 10/07/2024 | $1.94 | $1.94 (0%) | $1.96 | $1.90 | 74,900 | $52.40 M |
| 10/04/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.90 | 55,050 | $52.40 M |
| 10/03/2024 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.89 | 100,200 | $51.86 M |
| 10/02/2024 | $1.96 | $1.96 (0%) | $2.02 | $1.93 | 47,000 | $52.94 M |
| 10/01/2024 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.95 | 112,739 | $52.94 M |
| 09/30/2024 | $1.93 | $2.06 (6.74%) | $2.12 | $1.93 | 186,011 | $55.64 M |
| 09/27/2024 | $1.92 | $1.93 (0.52%) | $2.01 | $1.88 | 81,024 | $52.13 M |
| 09/26/2024 | $1.91 | $1.91 (0%) | $1.99 | $1.89 | 83,350 | $51.59 M |
| 09/25/2024 | $1.89 | $1.90 (0.53%) | $1.91 | $1.88 | 87,115 | $51.32 M |
| 09/24/2024 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.80 | 185,745 | $51.05 M |
| 09/23/2024 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.87 | 76,738 | $51.59 M |
| 09/20/2024 | $1.83 | $1.93 (5.46%) | $1.95 | $1.81 | 474,300 | $52.13 M |
| 09/19/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.78 | 180,950 | $49.43 M |
| 09/18/2024 | $1.85 | $1.87 (1.08%) | $1.93 | $1.85 | 191,749 | $50.51 M |
| 09/17/2024 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.83 | 94,227 | $49.70 M |
| 09/16/2024 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 82,342 | $50.78 M |
| 09/13/2024 | $1.77 | $1.80 (1.69%) | $1.84 | $1.76 | 160,347 | $48.62 M |
| 09/12/2024 | $1.82 | $1.77 (-2.75%) | $1.87 | $1.76 | 317,900 | $47.81 M |
| 09/11/2024 | $1.78 | $1.84 (3.37%) | $1.90 | $1.78 | 174,114 | $49.70 M |
| 09/10/2024 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.73 | 300,153 | $48.08 M |
| 09/09/2024 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.76 | 78,244 | $48.89 M |
| 09/06/2024 | $1.79 | $1.83 (2.23%) | $1.86 | $1.78 | 239,223 | $49.43 M |
| 09/05/2024 | $1.78 | $1.80 (1.12%) | $1.82 | $1.73 | 214,520 | $48.62 M |
| 09/04/2024 | $1.70 | $1.80 (5.88%) | $1.85 | $1.68 | 231,300 | $48.62 M |
| 09/03/2024 | $1.81 | $1.74 (-3.87%) | $1.84 | $1.63 | 296,100 | $47.00 M |
| 08/30/2024 | $1.75 | $1.81 (3.43%) | $1.86 | $1.75 | 141,700 | $48.89 M |
| 08/29/2024 | $1.72 | $1.75 (1.74%) | $1.78 | $1.68 | 216,701 | $47.27 M |
| 08/28/2024 | $1.66 | $1.68 (1.2%) | $1.72 | $1.63 | 133,800 | $45.38 M |
| 08/27/2024 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.60 | 873,400 | $45.38 M |
| 08/26/2024 | $1.63 | $1.75 (7.36%) | $1.79 | $1.63 | 480,814 | $47.27 M |
| 08/23/2024 | $1.55 | $1.58 (1.94%) | $1.67 | $1.55 | 696,800 | $42.68 M |
| 08/22/2024 | $1.58 | $1.55 (-1.9%) | $1.72 | $1.48 | 460,747 | $41.87 M |