Aadi Bioscience, Inc. - Common Stock (AADI)
2.1000
-0.1100 (-4.98%)
Aadi Biosciences Inc is a biotechnology company focused on developing and commercializing innovative therapies for patients with cancer
The company specializes in creating targeted treatments that aim to enhance the efficacy and safety of cancer care, particularly for individuals with difficult-to-treat tumors. By leveraging advanced drug development techniques and a deep understanding of cancer biology, Aadi Biosciences strives to address unmet medical needs and improve outcomes for patients battling various forms of cancer. Through its research and clinical trials, the company is dedicated to delivering comprehensive solutions that ultimately aim to transform the landscape of oncology treatment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 2.18 | 2.25 | 2.03 | 2.10 | 738,395 | 2.10 |
| 3/05/2025 | 2.30 | 2.30 | 2.19 | 2.21 | 276,829 | 2.21 |
| 3/04/2025 | 2.33 | 2.37 | 2.22 | 2.31 | 72,811 | 2.31 |
| 3/03/2025 | 2.55 | 2.56 | 2.25 | 2.30 | 217,778 | 2.30 |
| 2/28/2025 | 2.55 | 2.63 | 2.53 | 2.56 | 80,913 | 2.56 |
| 2/27/2025 | 2.62 | 2.70 | 2.53 | 2.57 | 27,859 | 2.57 |
| 2/26/2025 | 2.59 | 2.68 | 2.55 | 2.64 | 17,542 | 2.64 |
| 2/25/2025 | 2.72 | 2.72 | 2.57 | 2.59 | 52,876 | 2.59 |
| 2/24/2025 | 2.82 | 2.82 | 2.68 | 2.72 | 86,959 | 2.72 |
| 2/21/2025 | 2.86 | 2.88 | 2.78 | 2.79 | 109,926 | 2.79 |
| 2/20/2025 | 2.90 | 2.90 | 2.80 | 2.86 | 47,039 | 2.86 |
| 2/19/2025 | 2.72 | 2.94 | 2.72 | 2.87 | 103,126 | 2.87 |
| 2/18/2025 | 2.60 | 2.71 | 2.59 | 2.70 | 129,887 | 2.70 |
| 2/14/2025 | 2.63 | 2.65 | 2.56 | 2.59 | 108,349 | 2.59 |
| 2/13/2025 | 2.67 | 2.67 | 2.57 | 2.61 | 115,858 | 2.61 |
| 2/12/2025 | 2.69 | 2.71 | 2.66 | 2.68 | 56,756 | 2.68 |
| 2/11/2025 | 2.63 | 2.77 | 2.60 | 2.70 | 133,248 | 2.70 |
| 2/10/2025 | 2.75 | 2.75 | 2.58 | 2.66 | 108,041 | 2.66 |
| 2/07/2025 | 2.85 | 2.88 | 2.72 | 2.77 | 67,105 | 2.77 |
| 2/06/2025 | 2.94 | 2.94 | 2.82 | 2.83 | 51,724 | 2.83 |
| 2/05/2025 | 2.75 | 2.96 | 2.75 | 2.90 | 50,671 | 2.90 |
| 2/04/2025 | 2.70 | 2.80 | 2.66 | 2.73 | 88,606 | 2.73 |
| 2/03/2025 | 2.80 | 2.83 | 2.73 | 2.74 | 159,374 | 2.74 |
| 1/31/2025 | 2.88 | 2.98 | 2.83 | 2.88 | 112,567 | 2.88 |
| 1/30/2025 | 2.89 | 2.97 | 2.80 | 2.88 | 175,753 | 2.88 |
| 1/29/2025 | 2.83 | 2.95 | 2.80 | 2.89 | 43,511 | 2.89 |
| 1/28/2025 | 3.04 | 3.09 | 2.82 | 2.83 | 130,610 | 2.83 |
| 1/27/2025 | 3.10 | 3.13 | 3.00 | 3.00 | 195,426 | 3.00 |
| 1/24/2025 | 3.04 | 3.14 | 2.99 | 3.14 | 293,432 | 3.14 |
| 1/23/2025 | 2.98 | 3.03 | 2.85 | 3.03 | 98,282 | 3.03 |
| 1/22/2025 | 3.01 | 3.01 | 2.95 | 2.99 | 92,626 | 2.99 |
| 1/21/2025 | 3.05 | 3.09 | 2.99 | 3.02 | 257,240 | 3.02 |
| 1/17/2025 | 3.13 | 3.15 | 2.98 | 2.98 | 153,343 | 2.98 |
| 1/16/2025 | 3.24 | 3.24 | 3.11 | 3.13 | 182,073 | 3.13 |
| 1/15/2025 | 3.05 | 3.27 | 3.01 | 3.24 | 342,609 | 3.24 |
| 1/14/2025 | 3.03 | 3.09 | 2.91 | 3.00 | 195,650 | 3.00 |
| 1/13/2025 | 3.58 | 3.59 | 3.00 | 3.02 | 441,737 | 3.02 |
| 1/10/2025 | 3.63 | 3.65 | 3.46 | 3.60 | 568,523 | 3.60 |
| 1/08/2025 | 3.73 | 3.81 | 3.45 | 3.60 | 533,730 | 3.60 |
| 1/07/2025 | 3.40 | 3.78 | 3.34 | 3.73 | 562,084 | 3.73 |
| 1/06/2025 | 3.27 | 3.46 | 3.22 | 3.41 | 297,694 | 3.41 |
| 1/03/2025 | 3.17 | 3.28 | 3.10 | 3.26 | 288,772 | 3.26 |
| 1/02/2025 | 3.22 | 3.23 | 3.03 | 3.14 | 179,803 | 3.14 |
| 12/31/2024 | 2.96 | 0.00 | 3.15 | 3.15 | 0 | 3.15 |
| 12/30/2024 | 3.21 | 3.21 | 2.87 | 2.96 | 334,451 | 2.96 |
| 12/27/2024 | 3.06 | 3.29 | 3.03 | 3.21 | 368,009 | 3.21 |
| 12/26/2024 | 2.95 | 3.10 | 2.93 | 3.10 | 285,373 | 3.10 |
| 12/24/2024 | 2.80 | 3.04 | 2.75 | 3.00 | 250,095 | 3.00 |
| 12/23/2024 | 3.20 | 3.35 | 2.82 | 2.86 | 1,176,969 | 2.86 |
| 12/20/2024 | 2.52 | 3.60 | 2.07 | 3.39 | 9,208,155 | 3.39 |
| 12/19/2024 | 2.34 | 2.34 | 2.27 | 2.29 | 57,741 | 2.29 |
| 12/18/2024 | 2.40 | 2.40 | 2.27 | 2.29 | 61,906 | 2.29 |
| 12/17/2024 | 2.37 | 2.39 | 2.25 | 2.39 | 99,552 | 2.39 |
| 12/16/2024 | 2.41 | 2.45 | 2.35 | 2.38 | 76,261 | 2.38 |
| 12/13/2024 | 2.42 | 2.42 | 2.31 | 2.41 | 81,684 | 2.41 |
| 12/12/2024 | 2.45 | 2.45 | 2.38 | 2.41 | 57,707 | 2.41 |
| 12/11/2024 | 2.39 | 2.47 | 2.32 | 2.42 | 119,847 | 2.42 |
| 12/10/2024 | 2.48 | 2.48 | 2.36 | 2.39 | 69,963 | 2.39 |
| 12/09/2024 | 2.42 | 2.47 | 2.41 | 2.47 | 51,518 | 2.47 |