Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Aadi Biosciences Inc (NQ: AADI )

1.870 +0.040 (+2.19%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 20, 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 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%)
Jul 01, 2024 1.480 1.530 1.420 1.420 273,607 -0.04(-2.74%)
Jun 28, 2024 1.620 1.660 1.460 1.460 2,405,440 -0.17(-10.43%)
Jun 27, 2024 1.620 1.640 1.590 1.630 193,139 +0.03(+1.87%)
Jun 26, 2024 1.700 1.700 1.560 1.600 208,723 -0.10(-5.88%)
Jun 25, 2024 1.760 1.760 1.690 1.700 142,813 -0.05(-2.86%)
Jun 24, 2024 1.660 1.800 1.660 1.750 395,399 +0.06(+3.55%)
Jun 21, 2024 1.630 1.710 1.610 1.690 292,157 +0.06(+3.68%)
Jun 20, 2024 1.580 1.650 1.545 1.630 119,452 +0.02(+1.24%)
Jun 18, 2024 1.630 1.670 1.590 1.610 151,761 -0.02(-1.23%)
Jun 17, 2024 1.710 1.710 1.620 1.630 274,038 -0.06(-3.55%)
Jun 14, 2024 1.660 1.730 1.650 1.690 150,858 +0.01(+0.60%)
Jun 13, 2024 1.690 1.750 1.660 1.680 411,781 -0.02(-1.18%)
Jun 12, 2024 1.750 1.750 1.690 1.700 260,221 -0.03(-1.73%)
Jun 11, 2024 1.720 1.740 1.700 1.730 142,129 -0.01(-0.57%)
Jun 10, 2024 1.720 1.780 1.685 1.740 131,077 +0.00(+0.00%)
Jun 07, 2024 1.760 1.780 1.710 1.740 147,997 -0.03(-1.69%)
Jun 06, 2024 1.800 1.800 1.739 1.770 90,175 -0.01(-0.56%)
Jun 05, 2024 1.780 1.790 1.720 1.780 168,177 +0.02(+1.14%)
Jun 04, 2024 1.850 1.850 1.720 1.760 292,766 -0.05(-2.76%)
Jun 03, 2024 1.830 1.897 1.790 1.810 147,365 +0.01(+0.56%)
May 31, 2024 1.740 1.810 1.715 1.800 184,218 +0.06(+3.75%)
May 30, 2024 1.740 1.770 1.720 1.735 67,257 -0.02(-1.42%)
May 29, 2024 1.820 1.890 1.690 1.760 353,943 -0.12(-6.38%)
May 28, 2024 1.870 1.890 1.820 1.880 91,127 +0.04(+2.17%)
May 24, 2024 1.830 1.880 1.800 1.840 265,516 +0.02(+1.10%)
May 23, 2024 1.900 1.900 1.810 1.820 210,648 -0.11(-5.70%)
May 22, 2024 1.860 1.930 1.840 1.930 125,986 +0.08(+4.32%)
May 21, 2024 1.860 1.880 1.835 1.850 52,735 -0.01(-0.54%)
May 20, 2024 1.900 1.950 1.830 1.860 89,964 -0.05(-2.62%)
May 17, 2024 1.930 1.930 1.890 1.910 92,205 -0.01(-0.26%)
May 16, 2024 1.850 1.920 1.840 1.915 71,951 +0.07(+4.08%)
May 15, 2024 1.930 1.930 1.830 1.840 84,128 -0.04(-2.13%)
May 14, 2024 1.880 1.940 1.810 1.880 182,799 +0.01(+0.53%)
May 13, 2024 1.830 1.980 1.810 1.870 229,221 +0.09(+5.06%)
May 10, 2024 1.880 1.900 1.710 1.780 200,204 -0.10(-5.32%)
May 09, 2024 1.840 1.950 1.810 1.880 155,581 +0.04(+2.17%)
May 08, 2024 2.110 2.110 1.700 1.840 472,296 -0.27(-12.80%)
May 07, 2024 2.010 2.130 1.940 2.110 129,617 +0.11(+5.50%)
May 06, 2024 2.130 2.130 1.960 2.000 167,078 -0.12(-5.66%)
May 03, 2024 2.060 2.130 2.020 2.120 95,583 +0.10(+4.95%)
May 02, 2024 2.000 2.060 1.930 2.020 150,553 +0.08(+4.12%)
May 01, 2024 1.930 1.980 1.885 1.940 186,393 +0.02(+1.04%)
Apr 30, 2024 1.850 1.940 1.810 1.920 96,376 +0.06(+3.23%)
Apr 29, 2024 1.790 2.030 1.790 1.860 418,307 +0.11(+6.29%)
Apr 26, 2024 1.670 1.760 1.660 1.750 147,778 +0.07(+4.17%)
Apr 25, 2024 1.750 1.750 1.663 1.680 166,666 -0.10(-5.62%)
Apr 24, 2024 1.850 1.850 1.760 1.780 110,341 -0.06(-3.26%)
Apr 23, 2024 1.900 1.960 1.820 1.840 83,965 -0.06(-3.16%)
Apr 22, 2024 1.830 1.910 1.780 1.900 175,059 +0.06(+3.26%)
Apr 19, 2024 1.780 1.855 1.780 1.840 137,812 +0.04(+2.22%)
Apr 18, 2024 1.820 1.840 1.760 1.800 150,100 -0.02(-1.10%)
Apr 17, 2024 1.790 1.830 1.745 1.820 201,083 +0.03(+1.68%)
Apr 16, 2024 1.880 1.890 1.780 1.790 123,587 -0.11(-5.79%)
Apr 15, 2024 1.960 1.960 1.875 1.900 166,038 -0.06(-3.06%)
Apr 12, 2024 1.960 2.000 1.940 1.960 142,398 -0.03(-1.51%)
Apr 11, 2024 1.980 2.070 1.965 1.990 185,777 -0.01(-0.50%)
Apr 10, 2024 2.080 2.080 1.910 2.000 382,356 -0.10(-4.76%)
Apr 09, 2024 2.170 2.180 2.100 2.100 112,735 -0.05(-2.33%)
Apr 08, 2024 2.100 2.250 2.060 2.150 315,604 +0.02(+0.94%)
Apr 05, 2024 2.180 2.190 2.100 2.130 133,900 -0.04(-1.84%)
Apr 04, 2024 2.200 2.205 2.143 2.170 178,064 -0.02(-0.91%)
Apr 03, 2024 2.200 2.210 2.150 2.190 284,592 +0.01(+0.46%)
Apr 02, 2024 2.290 2.290 2.180 2.180 339,091 -0.13(-5.63%)
Apr 01, 2024 2.320 2.370 2.270 2.310 219,005 -0.03(-1.28%)
Mar 28, 2024 2.380 2.370 2.370 2.340 349,284 -0.03(-1.27%)
Mar 27, 2024 2.220 2.385 2.190 2.370 280,218 +0.17(+7.73%)
Mar 26, 2024 2.180 2.250 2.150 2.200 230,609 +0.03(+1.38%)
Mar 25, 2024 2.180 2.225 2.140 2.170 253,257 -0.01(-0.46%)
Mar 22, 2024 2.140 2.210 2.080 2.180 260,499 +0.03(+1.40%)
Mar 21, 2024 2.160 2.240 2.130 2.150 219,866 -0.04(-1.83%)
Mar 20, 2024 2.100 2.200 2.080 2.190 199,565 +0.06(+2.82%)
Mar 19, 2024 2.120 2.179 2.100 2.130 241,787 +0.01(+0.47%)
Mar 18, 2024 2.160 2.170 2.100 2.120 183,577 -0.05(-2.30%)
Mar 15, 2024 2.030 2.240 2.030 2.170 507,274 +0.12(+5.85%)
Mar 14, 2024 2.080 2.180 2.000 2.050 325,170 -0.11(-5.09%)
Mar 13, 2024 1.950 2.170 1.920 2.160 401,117 +0.22(+11.34%)
Mar 12, 2024 2.150 2.160 1.890 1.940 548,746 -0.21(-9.77%)
Mar 11, 2024 2.140 2.200 2.120 2.150 310,982 +0.01(+0.47%)
Mar 08, 2024 2.240 2.305 2.120 2.140 358,555 -0.08(-3.60%)
Mar 07, 2024 2.170 2.270 2.150 2.220 285,246 +0.04(+1.83%)
Mar 06, 2024 2.120 2.220 2.080 2.180 621,403 +0.07(+3.32%)
Mar 05, 2024 2.360 2.400 2.061 2.110 951,442 -0.33(-13.35%)
Mar 04, 2024 2.090 2.470 1.920 2.435 3,868,790 +0.52(+26.82%)
Mar 01, 2024 1.980 2.023 1.900 1.920 2,740,330 -0.05(-2.54%)
Feb 29, 2024 2.100 2.109 1.970 1.970 274,735 -0.10(-4.83%)
Feb 28, 2024 2.080 2.110 2.040 2.070 95,015 +0.00(+0.00%)
Feb 27, 2024 1.990 2.140 1.980 2.070 237,194 +0.09(+4.55%)
Feb 26, 2024 1.900 1.990 1.892 1.980 236,428 +0.08(+4.21%)
Feb 23, 2024 1.900 1.930 1.860 1.900 245,345 +0.01(+0.53%)
Feb 22, 2024 1.870 1.940 1.860 1.890 100,726 +0.02(+1.07%)
Feb 21, 2024 1.930 1.970 1.860 1.870 147,592 -0.04(-2.09%)
Feb 20, 2024 1.880 1.970 1.860 1.910 178,390 +0.01(+0.53%)
Feb 16, 2024 1.900 1.930 1.880 1.900 184,634 +0.00(+0.00%)
Feb 15, 2024 1.890 1.960 1.880 1.900 210,194 +0.00(+0.00%)
Feb 14, 2024 1.800 1.931 1.800 1.900 204,178 +0.12(+6.74%)
Feb 13, 2024 1.900 1.900 1.770 1.780 271,765 -0.12(-6.32%)
Feb 12, 2024 1.880 1.950 1.871 1.900 338,065 +0.03(+1.60%)
Feb 09, 2024 1.780 1.880 1.780 1.870 299,361 +0.10(+5.65%)
Feb 08, 2024 1.740 1.780 1.700 1.770 198,651 +0.02(+1.14%)
Feb 07, 2024 1.780 1.780 1.730 1.750 75,543 -0.02(-1.13%)
Feb 06, 2024 1.720 1.780 1.690 1.770 148,953 +0.07(+4.12%)
Feb 05, 2024 1.740 1.745 1.670 1.700 196,410 -0.04(-2.30%)
Feb 02, 2024 1.770 1.770 1.700 1.740 179,168 -0.02(-1.14%)
Feb 01, 2024 1.840 1.850 1.720 1.760 194,225 -0.08(-4.35%)
Jan 31, 2024 1.780 1.870 1.760 1.840 541,804 +0.06(+3.37%)
Jan 30, 2024 1.730 1.780 1.680 1.780 188,374 +0.05(+2.89%)
Jan 29, 2024 1.700 1.740 1.635 1.730 229,284 +0.06(+3.59%)
Jan 26, 2024 1.730 1.740 1.660 1.670 150,297 -0.06(-3.47%)
Jan 25, 2024 1.740 1.750 1.680 1.730 194,252 +0.02(+1.17%)
Jan 24, 2024 1.780 1.780 1.700 1.710 202,134 -0.03(-1.72%)
Jan 23, 2024 1.680 1.760 1.670 1.740 379,906 +0.06(+3.57%)
Jan 22, 2024 1.670 1.700 1.655 1.680 165,705 +0.05(+3.07%)
Jan 19, 2024 1.700 1.700 1.570 1.630 279,212 -0.05(-2.98%)
Jan 18, 2024 1.570 1.700 1.550 1.680 550,418 +0.09(+5.66%)
Jan 17, 2024 1.640 1.640 1.550 1.590 390,780 -0.05(-3.05%)
Jan 16, 2024 1.720 1.720 1.630 1.640 425,579 -0.08(-4.65%)
Jan 12, 2024 1.730 1.800 1.700 1.720 260,383 +0.01(+0.58%)
Jan 11, 2024 1.790 1.790 1.700 1.710 375,586 -0.06(-3.39%)
Jan 10, 2024 1.780 1.810 1.730 1.770 268,404 +0.00(+0.00%)
Jan 09, 2024 1.860 1.860 1.730 1.770 595,901 -0.09(-4.84%)
Jan 08, 2024 1.770 1.860 1.670 1.860 498,740 +0.10(+5.68%)
Jan 05, 2024 1.850 1.850 1.740 1.760 604,384 -0.08(-4.35%)
Jan 04, 2024 1.990 1.990 1.840 1.840 686,785 -0.11(-5.64%)
Jan 03, 2024 2.030 2.061 1.937 1.950 457,115 -0.10(-4.88%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.