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 )

2.280 -0.030 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.330 2.380 2.275 2.280 77,725 -0.03(-1.30%)
Nov 26, 2024 2.240 2.310 2.220 2.310 74,077 +0.09(+4.05%)
Nov 25, 2024 2.310 2.345 2.170 2.220 375,565 -0.08(-3.48%)
Nov 22, 2024 2.300 2.330 2.250 2.300 55,473 +0.02(+0.88%)
Nov 21, 2024 2.230 2.400 2.230 2.280 196,791 +0.06(+2.70%)
Nov 20, 2024 2.200 2.280 2.200 2.220 62,067 +0.01(+0.45%)
Nov 19, 2024 2.140 2.230 2.120 2.210 113,147 +0.06(+2.79%)
Nov 18, 2024 2.150 2.180 2.140 2.150 87,603 +0.04(+1.90%)
Nov 15, 2024 2.140 2.170 2.020 2.110 179,243 -0.06(-2.76%)
Nov 14, 2024 2.200 2.200 2.120 2.170 79,740 +0.00(+0.00%)
Nov 13, 2024 2.120 2.210 2.110 2.170 225,161 +0.00(+0.00%)
Nov 12, 2024 2.100 2.400 2.065 2.170 358,298 +0.07(+3.33%)
Nov 11, 2024 2.090 2.120 1.980 2.100 103,472 -0.02(-1.18%)
Nov 08, 2024 2.130 2.175 2.081 2.125 124,004 +0.02(+1.19%)
Nov 07, 2024 2.140 2.160 2.050 2.100 164,421 -0.02(-0.94%)
Nov 06, 2024 2.010 2.150 2.010 2.120 385,374 +0.13(+6.53%)
Nov 05, 2024 1.950 2.020 1.950 1.990 24,167 +0.03(+1.53%)
Nov 04, 2024 2.000 2.015 1.950 1.960 24,290 -0.03(-1.51%)
Nov 01, 2024 1.990 2.010 1.965 1.990 28,031 +0.00(+0.00%)
Oct 31, 2024 1.960 1.990 1.940 1.990 32,700 +0.03(+1.53%)
Oct 30, 2024 1.990 2.010 1.960 1.960 17,091 -0.03(-1.51%)
Oct 29, 2024 2.040 2.040 1.970 1.990 38,367 -0.04(-1.97%)
Oct 28, 2024 2.020 2.060 1.980 2.030 43,674 +0.02(+1.00%)
Oct 25, 2024 1.940 2.050 1.920 2.010 59,816 +0.06(+3.08%)
Oct 24, 2024 1.930 1.980 1.920 1.950 54,447 +0.02(+1.04%)
Oct 23, 2024 2.060 2.060 1.905 1.930 183,542 -0.15(-7.21%)
Oct 22, 2024 2.130 2.130 2.035 2.080 54,338 -0.02(-0.95%)
Oct 21, 2024 2.140 2.140 2.050 2.100 112,796 -0.01(-0.47%)
Oct 18, 2024 2.150 2.174 2.070 2.110 126,227 -0.04(-1.86%)
Oct 17, 2024 2.110 2.161 2.110 2.150 58,786 +0.01(+0.47%)
Oct 16, 2024 2.130 2.150 2.104 2.140 57,178 +0.01(+0.47%)
Oct 15, 2024 2.150 2.190 2.086 2.130 55,793 -0.02(-0.93%)
Oct 14, 2024 2.030 2.160 2.000 2.150 131,511 +0.10(+4.88%)
Oct 11, 2024 1.990 2.070 1.952 2.050 93,173 +0.06(+3.02%)
Oct 10, 2024 1.960 1.990 1.900 1.990 71,591 +0.00(+0.00%)
Oct 09, 2024 1.960 2.020 1.920 1.990 184,166 +0.04(+2.05%)
Oct 08, 2024 1.940 1.980 1.910 1.950 134,933 +0.01(+0.52%)
Oct 07, 2024 1.940 1.960 1.900 1.940 74,899 +0.00(+0.00%)
Oct 04, 2024 1.980 1.980 1.900 1.940 55,050 +0.02(+1.04%)
Oct 03, 2024 1.960 1.980 1.885 1.920 100,170 -0.04(-2.04%)
Oct 02, 2024 1.960 2.020 1.930 1.960 46,983 +0.00(+0.00%)
Oct 01, 2024 2.060 2.061 1.950 1.960 109,407 -0.10(-4.85%)
Sep 30, 2024 1.930 2.120 1.930 2.060 185,891 +0.13(+6.74%)
Sep 27, 2024 1.920 2.010 1.880 1.930 81,024 +0.02(+1.05%)
Sep 26, 2024 1.910 1.985 1.890 1.910 83,350 +0.01(+0.53%)
Sep 25, 2024 1.890 1.910 1.880 1.900 87,115 +0.01(+0.53%)
Sep 24, 2024 1.910 1.910 1.800 1.890 185,745 -0.02(-1.05%)
Sep 23, 2024 1.940 1.940 1.870 1.910 76,738 -0.02(-1.04%)
Sep 20, 2024 1.830 1.950 1.810 1.930 474,267 +0.10(+5.46%)
Sep 19, 2024 1.880 1.880 1.780 1.830 180,945 -0.04(-2.14%)
Sep 18, 2024 1.850 1.930 1.850 1.870 191,749 +0.03(+1.63%)
Sep 17, 2024 1.900 1.910 1.825 1.840 94,227 -0.04(-2.13%)
Sep 16, 2024 1.800 1.880 1.800 1.880 82,142 +0.08(+4.44%)
Sep 13, 2024 1.770 1.840 1.760 1.800 160,347 +0.03(+1.69%)
Sep 12, 2024 1.820 1.870 1.760 1.770 317,876 -0.07(-3.80%)
Sep 11, 2024 1.780 1.900 1.780 1.840 174,114 +0.06(+3.37%)
Sep 10, 2024 1.800 1.850 1.725 1.780 300,153 -0.03(-1.66%)
Sep 09, 2024 1.830 1.850 1.760 1.810 78,244 -0.02(-1.09%)
Sep 06, 2024 1.790 1.860 1.780 1.830 239,223 +0.03(+1.67%)
Sep 05, 2024 1.780 1.820 1.730 1.800 214,520 +0.00(+0.00%)
Sep 04, 2024 1.700 1.850 1.680 1.800 226,950 +0.06(+3.45%)
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.