Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AADI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2023 | 5.35 | -0.06 | -1.11% | 5.47 | 5.70 | 5.24 | 104,348 |
| Nov 28 2023 | 5.41 | 0.66 | 13.89% | 4.75 | 5.46 | 4.72 | 108,993 |
| Nov 27 2023 | 4.75 | 0.03 | 0.64% | 4.70 | 4.78 | 4.64 | 408,171 |
| Nov 24 2023 | 4.72 | 0.00 | +0.00% | 4.78 | 4.8025 | 4.66 | 0 |
| Nov 24 2023 | 4.72 | -0.03 | -0.63% | 4.78 | 4.8025 | 4.66 | 112,918 |
| Nov 23 2023 | 4.75 | 0.00 | +0.00% | 4.73 | 4.80 | 4.69 | 0 |
| Nov 22 2023 | 4.75 | 0.07 | 1.5% | 4.73 | 4.80 | 4.69 | 51,608 |
| Nov 21 2023 | 4.68 | -0.07 | -1.47% | 4.75 | 4.8399 | 4.68 | 47,805 |
| Nov 20 2023 | 4.75 | 0.04 | 0.85% | 4.90 | 4.90 | 4.70 | 59,200 |
| Nov 17 2023 | 4.71 | 0.18 | 3.97% | 4.58 | 4.74 | 4.48 | 102,061 |
| Nov 16 2023 | 4.53 | -0.18 | -3.82% | 4.70 | 4.71 | 4.50 | 51,073 |
| Nov 15 2023 | 4.71 | -0.06 | -1.26% | 4.80 | 4.805 | 4.66 | 27,908 |
| Nov 14 2023 | 4.77 | 0.21 | 4.61% | 4.72 | 4.85 | 4.66 | 75,593 |
| Nov 13 2023 | 4.56 | -0.03 | -0.65% | 4.59 | 4.7099 | 4.50 | 95,193 |
| Nov 10 2023 | 4.59 | 0.09 | 2.0% | 4.57 | 4.675 | 4.401 | 50,936 |
| Nov 09 2023 | 4.50 | -0.15 | -3.23% | 4.65 | 4.6699 | 4.40 | 164,317 |
| Nov 08 2023 | 4.65 | -0.17 | -3.53% | 4.76 | 4.76 | 4.50 | 56,048 |
| Nov 07 2023 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 4.72 | 40,445 |
| Nov 06 2023 | 4.85 | -0.01 | -0.21% | 4.90 | 5.03 | 4.78 | 59,686 |
| Nov 03 2023 | 4.86 | 0.00 | +0.00% | 4.66 | 4.90 | 4.6014 | 0 |
| Nov 03 2023 | 4.86 | 0.26 | 5.65% | 4.66 | 4.90 | 4.6014 | 129,249 |
| Nov 02 2023 | 4.60 | 0.28 | 6.48% | 4.35 | 4.65 | 4.35 | 138,759 |
| Nov 01 2023 | 4.32 | -0.06 | -1.37% | 4.40 | 4.40 | 4.26 | 52,859 |
| Oct 31 2023 | 4.38 | 0.21 | 5.04% | 4.04 | 4.41 | 4.04 | 37,015 |
| Oct 30 2023 | 4.17 | -0.08 | -1.88% | 4.34 | 4.48 | 4.10 | 132,825 |
| Oct 27 2023 | 4.25 | -0.03 | -0.7% | 4.28 | 4.39 | 4.20 | 49,951 |
| Oct 26 2023 | 4.28 | 0.06 | 1.42% | 4.24 | 4.35 | 4.10 | 53,538 |
| Oct 25 2023 | 4.22 | -0.07 | -1.63% | 4.26 | 4.34 | 4.16 | 47,873 |
| Oct 24 2023 | 4.29 | 0.35 | 8.88% | 4.01 | 4.38 | 3.975 | 55,365 |
| Oct 23 2023 | 3.94 | -0.15 | -3.67% | 4.11 | 4.11 | 3.89 | 417,305 |
| Oct 20 2023 | 4.09 | 0.13 | 3.28% | 4.02 | 4.18 | 3.905 | 117,728 |
| Oct 19 2023 | 3.96 | -0.03 | -0.75% | 3.99 | 4.05 | 3.88 | 57,938 |
| Oct 18 2023 | 3.99 | -0.19 | -4.55% | 4.11 | 4.1759 | 3.92 | 70,584 |
| Oct 17 2023 | 4.18 | -0.04 | -0.95% | 4.23 | 4.30 | 4.12 | 55,699 |
| Oct 16 2023 | 4.22 | -0.01 | -0.24% | 4.22 | 4.39 | 4.18 | 81,623 |
| Oct 13 2023 | 4.23 | 0.03 | 0.71% | 4.20 | 4.26 | 4.08 | 60,397 |
| Oct 12 2023 | 4.20 | -0.18 | -4.11% | 4.38 | 4.39 | 4.13 | 71,139 |
| Oct 11 2023 | 4.38 | -0.22 | -4.78% | 4.61 | 4.75 | 4.351 | 43,515 |
| Oct 10 2023 | 4.60 | 0.35 | 8.24% | 4.26 | 4.68 | 4.185 | 147,980 |
| Oct 09 2023 | 4.25 | -0.23 | -5.13% | 4.52 | 4.52 | 4.115 | 131,444 |
| Oct 06 2023 | 4.48 | 0.11 | 2.52% | 4.35 | 4.54 | 4.30 | 86,390 |
| Oct 05 2023 | 4.37 | 0.17 | 4.05% | 4.23 | 4.4074 | 4.15 | 87,904 |
| Oct 04 2023 | 4.20 | 0.18 | 4.48% | 4.03 | 4.21 | 3.95 | 143,905 |
| Oct 03 2023 | 4.02 | -0.28 | -6.51% | 4.26 | 4.3496 | 3.96 | 171,533 |
| Oct 02 2023 | 4.30 | -0.54 | -11.16% | 4.99 | 5.00 | 4.16 | 303,350 |
| Sep 29 2023 | 4.84 | -0.13 | -2.62% | 4.98 | 5.01 | 4.64 | 245,350 |
| Sep 28 2023 | 4.97 | -0.25 | -4.79% | 5.24 | 5.28 | 4.92 | 51,191 |
| Sep 27 2023 | 5.22 | -0.02 | -0.38% | 5.28 | 5.44 | 5.1801 | 79,752 |
| Sep 26 2023 | 5.24 | 0.23 | 4.59% | 5.01 | 5.35 | 4.98 | 80,152 |
| Sep 25 2023 | 5.01 | 0.02 | 0.4% | 4.97 | 5.05 | 4.90 | 79,009 |
| Sep 22 2023 | 4.99 | -0.20 | -3.85% | 5.20 | 5.25 | 4.94 | 189,059 |
| Sep 21 2023 | 5.19 | -0.05 | -0.95% | 5.22 | 5.22 | 5.04 | 158,544 |
| Sep 20 2023 | 5.24 | -0.14 | -2.6% | 5.41 | 5.48 | 5.13 | 125,422 |
| Sep 19 2023 | 5.38 | 0.02 | 0.37% | 5.36 | 5.438 | 5.18 | 117,857 |
| Sep 18 2023 | 5.36 | -0.18 | -3.25% | 5.54 | 5.54 | 5.16 | 91,017 |
| Sep 15 2023 | 5.54 | -0.39 | -6.58% | 5.93 | 6.00 | 5.51 | 228,112 |
| Sep 14 2023 | 5.93 | -0.12 | -1.98% | 6.06 | 6.17 | 5.6569 | 97,191 |
| Sep 13 2023 | 6.05 | 0.09 | 1.51% | 6.02 | 6.29 | 5.89 | 112,238 |
| Sep 12 2023 | 5.96 | 0.32 | 5.58% | 5.67 | 5.975 | 5.54 | 121,737 |
| Sep 11 2023 | 5.645 | 0.51 | 10.04% | 5.15 | 5.67 | 5.14 | 158,842 |
| Sep 08 2023 | 5.13 | -0.09 | -1.72% | 5.27 | 5.2823 | 5.0599 | 97,973 |
| Sep 07 2023 | 5.22 | -0.10 | -1.88% | 5.30 | 5.338 | 5.15 | 86,705 |
| Sep 06 2023 | 5.32 | -0.17 | -3.1% | 5.49 | 5.49 | 5.24 | 108,660 |
| Sep 05 2023 | 5.49 | -0.37 | -6.31% | 5.92 | 5.94 | 5.46 | 184,523 |
| Sep 04 2023 | 5.86 | 0.00 | +0.00% | 6.30 | 6.38 | 5.81 | 0 |
| Sep 01 2023 | 5.86 | -0.44 | -6.98% | 6.30 | 6.38 | 5.81 | 136,800 |
