Aadi Bioscience, Inc. (AADI) Charts

$2.79

south_east
-$0.07 (-2.45%)
Day's range
$2.78
Day's range
$2.88

5 DAY PERFORMANCE

+7.72%

1 MONTH PERFORMANCE

-6.69%

3 MONTH PERFORMANCE

+21.30%

6 MONTH PERFORMANCE

+80.00%

YEAR-TO-DATE PERFORMANCE

-11.71%

1 YEAR PERFORMANCE

+47.62%

Aadi Bioscience, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.86 $2.79 (-2.45%) $2.88 $2.78 109,912 $75.45 M
02/20/2025 $2.90 $2.86 (-1.38%) $2.90 $2.80 47,039 $77.34 M
02/19/2025 $2.72 $2.87 (5.51%) $2.94 $2.72 103,126 $77.61 M
02/18/2025 $2.60 $2.70 (3.85%) $2.71 $2.59 129,917 $73.01 M
02/14/2025 $2.63 $2.59 (-1.52%) $2.65 $2.56 108,349 $70.04 M
02/13/2025 $2.67 $2.61 (-2.25%) $2.67 $2.57 115,900 $70.58 M
02/12/2025 $2.69 $2.68 (-0.37%) $2.71 $2.66 56,800 $72.47 M
02/11/2025 $2.63 $2.70 (2.66%) $2.77 $2.61 133,248 $73.01 M
02/10/2025 $2.75 $2.66 (-3.27%) $2.75 $2.59 108,041 $71.93 M
02/07/2025 $2.85 $2.77 (-2.81%) $2.89 $2.72 67,105 $74.90 M
02/06/2025 $2.94 $2.83 (-3.74%) $2.94 $2.82 51,724 $76.53 M
02/05/2025 $2.75 $2.90 (5.45%) $2.96 $2.75 50,731 $78.42 M
02/04/2025 $2.70 $2.73 (1.11%) $2.80 $2.66 88,606 $73.82 M
02/03/2025 $2.80 $2.74 (-2.14%) $2.83 $2.73 159,400 $74.09 M
01/31/2025 $2.88 $2.88 (0%) $2.98 $2.83 112,600 $77.88 M
01/30/2025 $2.89 $2.88 (-0.35%) $2.97 $2.80 176,054 $77.88 M
01/29/2025 $2.83 $2.89 (2.12%) $2.95 $2.80 43,911 $78.15 M
01/28/2025 $3.04 $2.83 (-6.91%) $3.09 $2.82 130,610 $76.53 M
01/27/2025 $3.10 $3.00 (-3.23%) $3.13 $3.00 195,426 $81.12 M
01/24/2025 $3.04 $3.14 (3.29%) $3.14 $2.99 293,432 $84.91 M
01/23/2025 $2.98 $3.03 (1.68%) $3.03 $2.85 98,300 $81.94 M
01/22/2025 $3.01 $2.99 (-0.66%) $3.01 $2.95 92,626 $80.85 M
01/21/2025 $3.05 $3.02 (-0.98%) $3.09 $2.99 257,240 $81.66 M
01/17/2025 $3.13 $2.98 (-4.79%) $3.15 $2.98 153,343 $80.58 M
01/16/2025 $3.24 $3.13 (-3.4%) $3.24 $3.11 182,313 $84.64 M
01/15/2025 $3.05 $3.24 (6.23%) $3.27 $3.01 349,711 $87.61 M
01/14/2025 $3.03 $3.00 (-0.99%) $3.09 $2.91 195,700 $81.12 M
01/13/2025 $3.58 $3.02 (-15.64%) $3.59 $3.00 441,740 $81.66 M
01/10/2025 $3.63 $3.60 (-0.83%) $3.65 $3.46 568,523 $97.35 M
01/08/2025 $3.73 $3.60 (-3.49%) $3.81 $3.45 533,730 $97.35 M
01/07/2025 $3.40 $3.73 (9.71%) $3.78 $3.34 564,849 $100.86 M
01/06/2025 $3.27 $3.41 (4.28%) $3.46 $3.22 298,004 $92.21 M
01/03/2025 $3.17 $3.26 (2.84%) $3.28 $3.10 288,772 $88.15 M
01/02/2025 $3.22 $3.14 (-2.48%) $3.23 $3.03 179,803 $84.91 M
12/31/2024 $2.95 $3.16 (7.12%) $3.22 $2.91 414,887 $85.45 M
12/30/2024 $3.21 $2.96 (-7.79%) $3.21 $2.87 334,500 $80.04 M
12/27/2024 $3.06 $3.21 (4.9%) $3.29 $3.03 368,009 $86.80 M
12/26/2024 $2.95 $3.10 (5.08%) $3.10 $2.93 287,400 $83.83 M
12/24/2024 $2.80 $3.00 (7.14%) $3.04 $2.75 250,100 $81.12 M
12/23/2024 $3.20 $2.86 (-10.63%) $3.35 $2.82 1.18 M $77.34 M
12/20/2024 $2.52 $3.39 (34.52%) $3.60 $2.07 9.21 M $91.67 M
12/19/2024 $2.34 $2.32 (-0.85%) $2.34 $2.27 1.40 M $62.74 M
12/18/2024 $2.40 $2.29 (-4.58%) $2.40 $2.27 61,906 $61.92 M
12/17/2024 $2.37 $2.39 (0.84%) $2.39 $2.25 99,600 $64.63 M
12/16/2024 $2.41 $2.38 (-1.24%) $2.45 $2.35 76,300 $64.36 M
12/13/2024 $2.42 $2.41 (-0.41%) $2.42 $2.31 81,700 $65.17 M
12/12/2024 $2.45 $2.41 (-1.63%) $2.45 $2.38 57,707 $65.17 M
12/11/2024 $2.39 $2.42 (1.26%) $2.47 $2.32 119,847 $65.44 M
12/10/2024 $2.48 $2.39 (-3.63%) $2.48 $2.36 70,000 $64.63 M
12/09/2024 $2.42 $2.47 (2.07%) $2.47 $2.41 51,518 $66.79 M
12/06/2024 $2.37 $2.42 (2.11%) $2.45 $2.37 51,475 $65.44 M
12/05/2024 $2.46 $2.36 (-4.07%) $2.52 $2.36 71,327 $63.82 M
12/04/2024 $2.47 $2.45 (-0.81%) $2.63 $2.44 140,535 $66.25 M
12/03/2024 $2.35 $2.48 (5.53%) $2.51 $2.35 356,257 $67.06 M
12/02/2024 $2.34 $2.36 (0.85%) $2.38 $2.30 46,900 $63.82 M
11/29/2024 $2.27 $2.34 (3.08%) $2.36 $2.27 44,700 $63.28 M
11/27/2024 $2.33 $2.28 (-2.15%) $2.38 $2.28 77,737 $61.65 M
11/26/2024 $2.24 $2.31 (3.12%) $2.31 $2.22 74,100 $62.47 M
11/25/2024 $2.31 $2.22 (-3.9%) $2.35 $2.17 375,600 $60.03 M
11/22/2024 $2.30 $2.30 (0%) $2.33 $2.25 55,500 $62.20 M