Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aadi Biosciences Inc (NQ: AADI )

1.880 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.990 7.990 7.640 7.760 111,555 -0.24(-3.00%)
Apr 27, 2023 8.100 8.350 7.970 8.000 110,766 -0.01(-0.12%)
Apr 26, 2023 8.000 8.169 7.810 8.010 53,393 +0.01(+0.12%)
Apr 25, 2023 7.880 8.060 7.880 8.000 68,832 +0.08(+1.01%)
Apr 24, 2023 7.960 8.160 7.775 7.920 54,204 -0.05(-0.63%)
Apr 21, 2023 8.210 8.580 7.800 7.970 285,810 -0.27(-3.28%)
Apr 20, 2023 8.210 8.382 8.140 8.240 35,637 -0.06(-0.72%)
Apr 19, 2023 8.140 8.410 8.118 8.300 42,131 +0.07(+0.85%)
Apr 18, 2023 8.640 8.650 8.130 8.230 70,013 -0.33(-3.86%)
Apr 17, 2023 8.170 8.630 8.170 8.560 128,179 +0.47(+5.81%)
Apr 14, 2023 8.120 8.180 7.910 8.090 69,746 -0.04(-0.49%)
Apr 13, 2023 7.480 8.310 7.445 8.130 134,424 +0.64(+8.54%)
Apr 12, 2023 7.710 7.765 7.450 7.490 88,141 -0.18(-2.35%)
Apr 11, 2023 7.210 7.740 7.210 7.670 123,280 +0.46(+6.38%)
Apr 10, 2023 7.100 7.350 6.940 7.210 139,533 +0.11(+1.55%)
Apr 06, 2023 7.230 7.260 7.000 7.100 75,590 -0.10(-1.39%)
Apr 05, 2023 7.320 7.430 7.200 7.200 89,778 -0.12(-1.64%)
Apr 04, 2023 7.560 7.560 7.200 7.320 153,355 -0.15(-2.01%)
Apr 03, 2023 7.270 7.590 7.270 7.470 119,809 +0.23(+3.18%)
Mar 31, 2023 7.170 7.260 7.000 7.240 181,941 +0.13(+1.83%)
Mar 30, 2023 7.150 7.165 6.880 7.110 243,547 -0.01(-0.14%)
Mar 29, 2023 6.970 7.330 6.855 7.120 243,561 +0.27(+3.94%)
Mar 28, 2023 7.360 7.360 6.800 6.850 267,587 -0.40(-5.52%)
Mar 27, 2023 7.040 7.305 7.040 7.250 180,141 +0.00(+0.00%)
Mar 24, 2023 7.220 7.290 7.090 7.250 119,351 -0.04(-0.55%)
Mar 23, 2023 7.250 7.330 7.050 7.290 137,533 +0.08(+1.11%)
Mar 22, 2023 7.720 7.720 7.200 7.210 121,784 -0.49(-6.36%)
Mar 21, 2023 7.650 7.780 7.510 7.700 140,770 +0.11(+1.45%)
Mar 20, 2023 7.530 7.610 7.400 7.590 107,396 +0.07(+0.93%)
Mar 17, 2023 7.750 8.027 7.400 7.520 192,836 -0.24(-3.09%)
Mar 16, 2023 7.920 8.000 7.360 7.760 149,587 -0.26(-3.24%)
Mar 15, 2023 8.200 8.860 7.720 8.020 157,686 -0.36(-4.30%)
Mar 14, 2023 8.190 8.400 8.030 8.380 142,555 +0.38(+4.75%)
Mar 13, 2023 7.470 8.150 7.400 8.000 379,505 +0.60(+8.11%)
Mar 10, 2023 8.210 8.210 7.000 7.400 402,975 -0.82(-9.98%)
Mar 09, 2023 8.600 8.740 8.210 8.220 151,401 -0.43(-4.97%)
Mar 08, 2023 9.020 9.250 8.595 8.650 151,806 -0.35(-3.89%)
Mar 07, 2023 8.890 9.010 8.480 9.000 298,358 +0.19(+2.16%)
Mar 06, 2023 9.410 9.410 8.790 8.810 263,452 -0.50(-5.37%)
Mar 03, 2023 10.60 10.61 9.250 9.310 284,637 -1.58(-14.51%)
Mar 02, 2023 10.87 10.92 10.72 10.89 67,650 -0.04(-0.37%)
Mar 01, 2023 10.77 11.00 10.67 10.93 82,408 +0.16(+1.49%)
Feb 28, 2023 10.85 10.91 10.75 10.77 66,874 -0.12(-1.10%)
Feb 27, 2023 10.74 11.05 10.63 10.89 94,506 +0.18(+1.68%)
Feb 24, 2023 10.95 11.08 10.61 10.71 152,784 -0.36(-3.25%)
Feb 23, 2023 11.38 11.41 10.70 11.07 145,112 -0.31(-2.72%)
Feb 22, 2023 11.54 11.82 11.31 11.38 106,067 -0.17(-1.47%)
Feb 21, 2023 11.71 11.80 11.40 11.55 96,308 -0.21(-1.79%)
Feb 17, 2023 11.80 11.82 11.72 11.76 85,432 +0.06(+0.51%)
Feb 16, 2023 11.85 11.91 11.63 11.70 148,987 -0.17(-1.43%)
Feb 15, 2023 11.82 11.94 11.74 11.87 99,261 +0.05(+0.42%)
Feb 14, 2023 11.85 11.95 11.63 11.82 104,109 -0.08(-0.67%)
Feb 13, 2023 11.75 11.96 11.62 11.90 69,715 +0.15(+1.28%)
Feb 10, 2023 11.60 11.83 11.51 11.75 107,099 +0.16(+1.38%)
Feb 09, 2023 12.12 12.15 11.59 11.59 719,612 -0.44(-3.66%)
Feb 08, 2023 12.47 12.50 12.01 12.03 103,535 -0.44(-3.53%)
Feb 07, 2023 12.54 12.54 12.41 12.47 128,944 -0.09(-0.72%)
Feb 06, 2023 12.53 12.72 12.41 12.56 117,647 +0.03(+0.24%)
Feb 03, 2023 12.50 12.74 12.49 12.53 72,185 +0.00(+0.00%)
Feb 02, 2023 12.74 12.95 12.42 12.53 52,140 -0.05(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.