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 )

1.800 +0.065 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 7.100 7.120 6.750 6.840 104,404 -0.14(-2.01%)
Jun 29, 2023 7.310 7.460 6.930 6.980 78,068 -0.32(-4.38%)
Jun 28, 2023 6.950 7.350 6.770 7.300 92,684 +0.39(+5.64%)
Jun 27, 2023 7.300 7.300 6.830 6.910 115,187 -0.39(-5.34%)
Jun 26, 2023 7.900 8.130 7.260 7.300 221,950 -0.60(-7.59%)
Jun 23, 2023 7.990 8.140 7.755 7.900 965,648 +0.06(+0.77%)
Jun 22, 2023 7.850 7.940 7.670 7.840 98,675 +0.03(+0.38%)
Jun 21, 2023 7.990 7.990 7.755 7.810 90,452 -0.20(-2.50%)
Jun 20, 2023 8.180 8.200 7.860 8.010 131,453 -0.12(-1.48%)
Jun 16, 2023 8.280 8.490 8.010 8.130 257,653 -0.07(-0.85%)
Jun 15, 2023 8.120 8.320 8.070 8.200 60,495 +0.06(+0.74%)
Jun 14, 2023 8.150 8.370 8.080 8.140 68,124 -0.05(-0.61%)
Jun 13, 2023 7.890 8.210 7.865 8.190 82,708 +0.33(+4.20%)
Jun 12, 2023 8.140 8.160 7.815 7.860 87,053 -0.24(-2.90%)
Jun 09, 2023 8.230 8.315 8.030 8.095 73,770 -0.06(-0.80%)
Jun 08, 2023 8.160 8.170 7.950 8.160 52,194 +0.00(+0.00%)
Jun 07, 2023 8.210 8.310 8.105 8.160 97,588 -0.03(-0.37%)
Jun 06, 2023 8.130 8.360 8.020 8.190 84,735 +0.06(+0.74%)
Jun 05, 2023 8.120 8.200 7.980 8.130 89,292 +0.07(+0.87%)
Jun 02, 2023 8.010 8.090 7.870 8.060 74,787 +0.16(+2.03%)
Jun 01, 2023 8.000 8.065 7.820 7.900 52,942 -0.10(-1.25%)
May 31, 2023 7.860 8.100 7.770 8.000 68,065 +0.27(+3.49%)
May 30, 2023 7.680 7.805 7.650 7.730 37,089 -0.01(-0.13%)
May 26, 2023 7.710 7.850 7.440 7.740 66,371 -0.03(-0.39%)
May 25, 2023 8.130 8.130 7.750 7.770 98,228 -0.39(-4.78%)
May 24, 2023 8.460 8.460 7.965 8.160 59,357 -0.35(-4.11%)
May 23, 2023 8.140 8.600 8.095 8.510 202,982 +0.37(+4.55%)
May 22, 2023 7.680 8.180 7.680 8.140 237,671 +0.48(+6.27%)
May 19, 2023 7.530 7.750 7.460 7.660 61,885 +0.27(+3.65%)
May 18, 2023 7.280 7.440 7.205 7.390 79,907 +0.09(+1.30%)
May 17, 2023 7.140 7.340 6.980 7.295 56,804 +0.16(+2.17%)
May 16, 2023 6.920 7.170 6.820 7.140 53,537 +0.11(+1.56%)
May 15, 2023 6.950 7.060 6.835 7.030 41,745 +0.08(+1.15%)
May 12, 2023 6.920 7.040 6.910 6.950 62,724 +0.05(+0.72%)
May 11, 2023 7.080 7.160 6.900 6.900 81,851 -0.18(-2.54%)
May 10, 2023 8.010 8.260 7.020 7.080 267,393 -1.41(-16.61%)
May 09, 2023 8.380 8.580 8.240 8.490 63,814 +0.10(+1.19%)
May 08, 2023 8.080 8.460 8.040 8.390 90,924 +0.34(+4.22%)
May 05, 2023 7.810 8.090 7.710 8.050 62,736 +0.27(+3.47%)
May 04, 2023 7.700 7.870 7.470 7.780 103,727 +0.05(+0.65%)
May 03, 2023 7.520 7.840 7.450 7.730 82,121 +0.28(+3.76%)
May 02, 2023 7.790 7.860 7.260 7.450 178,653 -0.34(-4.36%)
May 01, 2023 7.760 7.883 7.680 7.790 484,704 +0.03(+0.39%)
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%)
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.