Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aadi Biosciences Inc (NQ: AADI )

1.870 -0.040 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.930 1.970 1.860 1.870 147,592 -0.04(-2.09%)
Feb 20, 2024 1.880 1.970 1.860 1.910 178,390 +0.01(+0.53%)
Feb 16, 2024 1.900 1.930 1.880 1.900 184,634 +0.00(+0.00%)
Feb 15, 2024 1.890 1.960 1.880 1.900 210,194 +0.00(+0.00%)
Feb 14, 2024 1.800 1.931 1.800 1.900 204,178 +0.12(+6.74%)
Feb 13, 2024 1.900 1.900 1.770 1.780 271,765 -0.12(-6.32%)
Feb 12, 2024 1.880 1.950 1.871 1.900 338,065 +0.03(+1.60%)
Feb 09, 2024 1.780 1.880 1.780 1.870 299,361 +0.10(+5.65%)
Feb 08, 2024 1.740 1.780 1.700 1.770 198,651 +0.02(+1.14%)
Feb 07, 2024 1.780 1.780 1.730 1.750 75,543 -0.02(-1.13%)
Feb 06, 2024 1.720 1.780 1.690 1.770 148,953 +0.07(+4.12%)
Feb 05, 2024 1.740 1.745 1.670 1.700 196,410 -0.04(-2.30%)
Feb 02, 2024 1.770 1.770 1.700 1.740 179,168 -0.02(-1.14%)
Feb 01, 2024 1.840 1.850 1.720 1.760 194,225 -0.08(-4.35%)
Jan 31, 2024 1.780 1.870 1.760 1.840 541,804 +0.06(+3.37%)
Jan 30, 2024 1.730 1.780 1.680 1.780 188,374 +0.05(+2.89%)
Jan 29, 2024 1.700 1.740 1.635 1.730 229,284 +0.06(+3.59%)
Jan 26, 2024 1.730 1.740 1.660 1.670 150,297 -0.06(-3.47%)
Jan 25, 2024 1.740 1.750 1.680 1.730 194,252 +0.02(+1.17%)
Jan 24, 2024 1.780 1.780 1.700 1.710 202,134 -0.03(-1.72%)
Jan 23, 2024 1.680 1.760 1.670 1.740 379,906 +0.06(+3.57%)
Jan 22, 2024 1.670 1.700 1.655 1.680 165,705 +0.05(+3.07%)
Jan 19, 2024 1.700 1.700 1.570 1.630 279,212 -0.05(-2.98%)
Jan 18, 2024 1.570 1.700 1.550 1.680 550,418 +0.09(+5.66%)
Jan 17, 2024 1.640 1.640 1.550 1.590 390,780 -0.05(-3.05%)
Jan 16, 2024 1.720 1.720 1.630 1.640 425,579 -0.08(-4.65%)
Jan 12, 2024 1.730 1.800 1.700 1.720 260,383 +0.01(+0.58%)
Jan 11, 2024 1.790 1.790 1.700 1.710 375,586 -0.06(-3.39%)
Jan 10, 2024 1.780 1.810 1.730 1.770 268,404 +0.00(+0.00%)
Jan 09, 2024 1.860 1.860 1.730 1.770 595,901 -0.09(-4.84%)
Jan 08, 2024 1.770 1.860 1.670 1.860 498,740 +0.10(+5.68%)
Jan 05, 2024 1.850 1.850 1.740 1.760 604,384 -0.08(-4.35%)
Jan 04, 2024 1.990 1.990 1.840 1.840 686,785 -0.11(-5.64%)
Jan 03, 2024 2.030 2.061 1.937 1.950 457,115 -0.10(-4.88%)
Jan 02, 2024 2.030 2.106 2.000 2.050 607,116 +0.03(+1.49%)
Dec 29, 2023 2.100 2.120 2.000 2.020 647,375 -0.08(-3.81%)
Dec 28, 2023 2.110 2.210 2.080 2.100 698,099 +0.02(+0.96%)
Dec 27, 2023 2.010 2.100 2.010 2.080 607,585 +0.07(+3.48%)
Dec 26, 2023 2.030 2.095 1.990 2.010 476,391 +0.04(+2.03%)
Dec 22, 2023 1.980 2.060 1.900 1.970 725,739 -0.02(-1.01%)
Dec 21, 2023 2.100 2.120 1.950 1.990 859,630 -0.07(-3.40%)
Dec 20, 2023 2.160 2.220 2.050 2.060 671,817 -0.15(-6.79%)
Dec 19, 2023 2.270 2.270 1.920 2.210 1,151,142 -0.03(-1.34%)
Dec 18, 2023 2.390 2.390 2.190 2.240 1,902,463 -0.10(-4.27%)
Dec 15, 2023 2.340 2.710 2.250 2.340 6,035,854 -3.03(-56.42%)
Dec 14, 2023 5.430 5.490 5.150 5.370 1,181,275 +0.01(+0.19%)
Dec 13, 2023 5.110 5.540 5.110 5.360 184,995 +0.34(+6.77%)
Dec 12, 2023 4.880 5.050 4.880 5.020 128,590 +0.10(+2.03%)
Dec 11, 2023 5.040 5.040 4.800 4.920 115,797 -0.04(-0.81%)
Dec 08, 2023 4.750 5.140 4.700 4.960 218,605 +0.18(+3.77%)
Dec 07, 2023 4.710 4.936 4.700 4.780 156,861 +0.07(+1.49%)
Dec 06, 2023 4.920 4.990 4.630 4.710 72,549 -0.20(-4.07%)
Dec 05, 2023 5.130 5.210 4.850 4.910 118,170 -0.22(-4.29%)
Dec 04, 2023 5.070 5.318 5.040 5.130 79,894 +0.14(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.