Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Aadi Biosciences Inc (NQ: AADI )

1.920 +0.010 (+0.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 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 (%)
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%)
Sep 03, 2024 1.810 1.840 1.630 1.740 292,522 -0.07(-3.87%)
Aug 30, 2024 1.750 1.860 1.750 1.810 141,661 +0.06(+3.43%)
Aug 29, 2024 1.720 1.780 1.680 1.750 210,036 +0.07(+4.17%)
Aug 28, 2024 1.660 1.720 1.633 1.680 133,774 +0.00(+0.00%)
Aug 27, 2024 1.690 1.709 1.600 1.680 873,365 -0.07(-4.00%)
Aug 26, 2024 1.630 1.792 1.630 1.750 480,804 +0.17(+10.76%)
Aug 23, 2024 1.550 1.670 1.550 1.580 696,792 +0.03(+1.94%)
Aug 22, 2024 1.580 1.718 1.480 1.550 460,737 +0.00(+0.00%)
Aug 21, 2024 1.440 1.570 1.400 1.550 3,814,654 -0.07(-4.32%)
Aug 20, 2024 1.550 1.630 1.550 1.620 652,586 +0.06(+3.85%)
Aug 19, 2024 1.490 1.560 1.480 1.560 91,143 +0.09(+6.12%)
Aug 16, 2024 1.430 1.480 1.430 1.470 29,216 +0.02(+1.38%)
Aug 15, 2024 1.390 1.480 1.390 1.450 81,701 +0.06(+4.32%)
Aug 14, 2024 1.420 1.440 1.370 1.390 67,484 -0.01(-0.71%)
Aug 13, 2024 1.370 1.440 1.370 1.400 97,139 +0.02(+1.45%)
Aug 12, 2024 1.370 1.425 1.320 1.380 178,151 -0.01(-0.72%)
Aug 09, 2024 1.360 1.410 1.330 1.390 86,045 +0.04(+2.96%)
Aug 08, 2024 1.390 1.410 1.210 1.350 250,271 +0.00(+0.00%)
Aug 07, 2024 1.440 1.470 1.340 1.350 125,853 -0.05(-3.57%)
Aug 06, 2024 1.410 1.410 1.370 1.400 62,598 +0.02(+1.45%)
Aug 05, 2024 1.350 1.420 1.310 1.380 108,145 -0.02(-1.43%)
Aug 02, 2024 1.490 1.490 1.370 1.400 148,290 -0.12(-7.89%)
Aug 01, 2024 1.530 1.550 1.470 1.520 119,479 -0.03(-1.94%)
Jul 31, 2024 1.610 1.620 1.530 1.550 37,840 -0.01(-0.64%)
Jul 30, 2024 1.600 1.610 1.542 1.560 64,322 -0.03(-1.89%)
Jul 29, 2024 1.600 1.640 1.565 1.590 40,278 +0.01(+0.63%)
Jul 26, 2024 1.620 1.665 1.575 1.580 139,132 -0.03(-1.86%)
Jul 25, 2024 1.570 1.630 1.560 1.610 79,612 +0.04(+2.55%)
Jul 24, 2024 1.570 1.600 1.520 1.570 109,700 +0.00(+0.00%)
Jul 23, 2024 1.520 1.580 1.520 1.570 78,087 +0.06(+3.97%)
Jul 22, 2024 1.470 1.530 1.420 1.510 58,156 +0.08(+5.59%)
Jul 19, 2024 1.520 1.550 1.420 1.430 258,905 -0.10(-6.54%)
Jul 18, 2024 1.570 1.640 1.515 1.530 79,821 -0.04(-2.55%)
Jul 17, 2024 1.650 1.689 1.555 1.570 105,452 -0.09(-5.42%)
Jul 16, 2024 1.500 1.670 1.500 1.660 168,245 +0.17(+11.41%)
Jul 15, 2024 1.610 1.610 1.460 1.490 175,600 -0.06(-3.87%)
Jul 12, 2024 1.510 1.569 1.510 1.550 100,964 +0.05(+3.33%)
Jul 11, 2024 1.430 1.550 1.430 1.500 202,407 +0.07(+4.90%)
Jul 10, 2024 1.420 1.440 1.390 1.430 82,976 +0.04(+2.88%)
Jul 09, 2024 1.370 1.410 1.360 1.390 122,934 +0.02(+1.46%)
Jul 08, 2024 1.340 1.410 1.340 1.370 178,420 +0.04(+3.01%)
Jul 05, 2024 1.400 1.420 1.320 1.330 370,877 -0.07(-5.00%)
Jul 03, 2024 1.350 1.410 1.340 1.400 215,857 +0.08(+6.06%)
Jul 02, 2024 1.420 1.431 1.280 1.320 528,614 -0.10(-7.04%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.