-
5 DAY PERFORMANCE
+2.12% -
1 MONTH PERFORMANCE
+10.29% -
3 MONTH PERFORMANCE
+32.19% -
6 MONTH PERFORMANCE
-17.52% -
YEAR-TO-DATE PERFORMANCE
-4.46% -
1 YEAR PERFORMANCE
-60.12%
Aadi Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.92 | $1.93 (0.52%) | $2.01 | $1.88 | 80,974 | $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 |
| 08/21/2024 | $1.44 | $1.55 (7.64%) | $1.57 | $1.40 | 3.82 M | $41.87 M |
| 08/20/2024 | $1.55 | $1.62 (4.52%) | $1.63 | $1.55 | 664,106 | $43.76 M |
| 08/19/2024 | $1.49 | $1.56 (4.7%) | $1.56 | $1.48 | 91,143 | $42.14 M |
| 08/16/2024 | $1.43 | $1.47 (2.8%) | $1.48 | $1.43 | 29,216 | $39.70 M |
| 08/15/2024 | $1.39 | $1.45 (4.32%) | $1.48 | $1.39 | 81,701 | $39.16 M |
| 08/14/2024 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.37 | 67,500 | $37.54 M |
| 08/13/2024 | $1.37 | $1.40 (2.19%) | $1.44 | $1.37 | 97,139 | $37.81 M |
| 08/12/2024 | $1.37 | $1.38 (0.73%) | $1.43 | $1.32 | 178,200 | $37.27 M |
| 08/09/2024 | $1.36 | $1.39 (2.21%) | $1.41 | $1.33 | 86,045 | $37.54 M |
| 08/08/2024 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.21 | 250,326 | $36.46 M |
| 08/07/2024 | $1.44 | $1.35 (-6.25%) | $1.47 | $1.34 | 125,900 | $36.46 M |
| 08/06/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.37 | 62,600 | $37.81 M |
| 08/05/2024 | $1.35 | $1.38 (2.22%) | $1.42 | $1.31 | 108,145 | $37.27 M |
| 08/02/2024 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.37 | 148,300 | $37.77 M |
| 08/01/2024 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.47 | 119,500 | $41.01 M |
| 07/31/2024 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.53 | 37,840 | $41.82 M |
| 07/30/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.54 | 64,322 | $42.09 M |
| 07/29/2024 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.57 | 40,300 | $42.90 M |
| 07/26/2024 | $1.62 | $1.58 (-2.47%) | $1.67 | $1.58 | 139,132 | $42.63 M |
| 07/25/2024 | $1.57 | $1.61 (2.55%) | $1.63 | $1.56 | 79,612 | $43.44 M |
| 07/24/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.52 | 109,700 | $42.36 M |
| 07/23/2024 | $1.52 | $1.57 (3.29%) | $1.58 | $1.52 | 78,100 | $42.36 M |
| 07/22/2024 | $1.47 | $1.51 (2.72%) | $1.53 | $1.42 | 58,156 | $40.74 M |
| 07/19/2024 | $1.52 | $1.43 (-5.92%) | $1.55 | $1.42 | 258,905 | $38.58 M |
| 07/18/2024 | $1.57 | $1.53 (-2.55%) | $1.64 | $1.52 | 79,821 | $41.28 M |
| 07/17/2024 | $1.65 | $1.57 (-4.85%) | $1.69 | $1.56 | 105,452 | $42.36 M |
| 07/16/2024 | $1.50 | $1.66 (10.67%) | $1.67 | $1.50 | 168,245 | $44.79 M |
| 07/15/2024 | $1.61 | $1.49 (-7.45%) | $1.61 | $1.46 | 175,600 | $40.20 M |
| 07/12/2024 | $1.51 | $1.55 (2.65%) | $1.57 | $1.51 | 100,964 | $41.82 M |
| 07/11/2024 | $1.43 | $1.50 (4.9%) | $1.55 | $1.43 | 202,407 | $40.47 M |
| 07/10/2024 | $1.42 | $1.43 (0.7%) | $1.44 | $1.39 | 82,976 | $38.58 M |
| 07/09/2024 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 122,934 | $37.50 M |
| 07/08/2024 | $1.34 | $1.37 (2.24%) | $1.41 | $1.34 | 178,420 | $36.96 M |
| 07/05/2024 | $1.40 | $1.33 (-5%) | $1.42 | $1.32 | 370,877 | $35.88 M |
| 07/03/2024 | $1.35 | $1.40 (3.7%) | $1.41 | $1.34 | 215,857 | $37.77 M |
| 07/02/2024 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.28 | 528,614 | $35.61 M |
| 07/01/2024 | $1.48 | $1.42 (-4.05%) | $1.53 | $1.42 | 273,607 | $38.31 M |