Stockscreener 앱 받기
2.28
2.70%
0.06
시간 외 거래:
2.27
-0.010
-0.44%
Aadi Bioscience Inc 주식 (AADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.40 | $2.23 | $0.17 | 196,782.0 | +2.70% |
| 2024-11-20 | $2.28 | $2.20 | $0.08 | 61,767.0 | +0.45% |
| 2024-11-19 | $2.23 | $2.12 | $0.11 | 113,147.0 | +2.79% |
| 2024-11-18 | $2.18 | $2.14 | $0.04 | 87,278.0 | +1.90% |
| 2024-11-15 | $2.17 | $2.02 | $0.15 | 179,243.0 | -2.76% |
| 2024-11-14 | $2.20 | $2.12 | $0.08 | 79,738.0 | +0.00% |
| 2024-11-13 | $2.21 | $2.11 | $0.10 | 225,149.0 | +0.00% |
| 2024-11-12 | $2.40 | $2.06 | $0.335 | 358,261.0 | +3.33% |
| 2024-11-11 | $2.12 | $1.98 | $0.14 | 102,728.0 | -1.18% |
| 2024-11-08 | $2.17 | $2.08 | $0.0943 | 123,807.0 | +1.19% |
| 2024-11-07 | $2.16 | $2.05 | $0.11 | 164,419.0 | -0.94% |
| 2024-11-06 | $2.15 | $2.01 | $0.14 | 385,364.0 | +6.53% |
| 2024-11-05 | $2.02 | $1.95 | $0.07 | 24,167.0 | +1.53% |
| 2024-11-04 | $2.01 | $1.95 | $0.0648 | 24,289.0 | -1.51% |
| 2024-11-01 | $2.01 | $1.97 | $0.045 | 25,856.0 | +0.00% |
| 2024-10-31 | $1.99 | $1.94 | $0.05 | 32,700.0 | +1.53% |
| 2024-10-30 | $2.01 | $1.96 | $0.05 | 16,985.0 | -1.51% |
| 2024-10-29 | $2.04 | $1.97 | $0.07 | 38,356.0 | -1.97% |
| 2024-10-28 | $2.06 | $1.98 | $0.08 | 43,674.0 | +1.00% |
| 2024-10-25 | $2.05 | $1.92 | $0.13 | 59,816.0 | +3.08% |
| 2024-10-24 | $1.98 | $1.92 | $0.0599 | 54,447.0 | +1.04% |
| 2024-10-23 | $2.06 | $1.91 | $0.155 | 183,513.0 | -7.21% |
Aadi Bioscience Inc 주식 (AADI) 연도별 가격 이력
이 심층 분석에서는 Aadi Bioscience Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AADI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aadi Bioscience Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aadi Bioscience Inc 주식 (AADI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.40 | $1.95 | $0.45 | 2,348,777.0 | +14.57% |
| 2024-10 | $2.19 | $1.89 | $0.305 | 1,875,293.0 | -3.40% |
| 2024-09 | $2.12 | $1.63 | $0.49 | 3,612,172.0 | +13.81% |
| 2024-08 | $1.86 | $1.21 | $0.65 | 8,158,384.0 | +16.77% |
| 2024-07 | $1.69 | $1.28 | $0.409 | 3,436,137.0 | +6.16% |
| 2024-06 | $1.90 | $1.46 | $0.4365 | 5,899,261.0 | -18.89% |
| 2024-05 | $2.13 | $1.69 | $0.44 | 3,557,985.0 | -6.25% |
| 2024-04 | $2.37 | $1.66 | $0.71 | 4,214,898.0 | -17.95% |
| 2024-03 | $2.47 | $1.89 | $0.58 | 12,467,030.0 | +18.78% |
| 2024-02 | $2.14 | $1.66 | $0.4799 | 4,012,423.0 | +7.07% |
| 2024-01 | $2.11 | $1.55 | $0.556 | 8,005,147.0 | -8.91% |
Aadi Bioscience Inc 주식 (AADI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.54 | $1.90 | $3.64 | 15,781,131.0 | -61.60% |
| 2023-11 | $5.70 | $4.26 | $1.44 | 2,020,138.0 | +20.09% |
| 2023-10 | $5.00 | $3.88 | $1.12 | 2,456,050.0 | -9.50% |
| 2023-09 | $6.38 | $4.64 | $1.74 | 2,547,538.0 | -23.17% |
| 2023-08 | $7.24 | $5.09 | $2.15 | 3,070,236.0 | +18.20% |
| 2023-07 | $6.85 | $5.17 | $1.68 | 2,671,543.0 | -22.08% |
| 2023-06 | $8.49 | $6.75 | $1.74 | 2,942,604.0 | -14.50% |
| 2023-05 | $8.60 | $6.82 | $1.78 | 2,536,499.0 | +3.09% |
| 2023-04 | $8.65 | $6.94 | $1.71 | 1,954,176.0 | +7.18% |
| 2023-03 | $11.00 | $6.80 | $4.20 | 4,468,792.0 | -32.78% |
| 2023-02 | $12.95 | $10.61 | $2.34 | 2,531,420.0 | -14.66% |
| 2023-01 | $13.45 | $12.00 | $1.45 | 1,400,602.0 | -1.64% |
Aadi Bioscience Inc 주식 (AADI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.60 | $11.80 | $1.80 | 1,844,311.0 | -4.11% |
| 2022-11 | $14.13 | $12.24 | $1.89 | 1,896,805.0 | +3.60% |
| 2022-10 | $14.77 | $12.35 | $2.42 | 1,690,011.0 | -8.60% |
| 2022-09 | $14.34 | $11.66 | $2.68 | 3,499,021.0 | +4.28% |
| 2022-08 | $14.75 | $12.01 | $2.74 | 2,668,006.0 | +9.54% |
| 2022-07 | $14.10 | $12.07 | $2.03 | 1,929,169.0 | +0.41% |
| 2022-06 | $17.27 | $11.72 | $5.55 | 4,979,930.0 | -23.53% |
| 2022-05 | $16.59 | $11.00 | $5.59 | 2,288,020.0 | +10.34% |
| 2022-04 | $18.47 | $14.60 | $3.87 | 1,672,986.0 | -13.97% |
| 2022-03 | $20.09 | $16.50 | $3.59 | 2,289,934.0 | -2.58% |
| 2022-02 | $21.15 | $15.70 | $5.45 | 2,312,380.0 | -8.32% |
| 2022-01 | $25.36 | $17.15 | $8.21 | 3,186,889.0 | -21.33% |
0.93%
3.55%
자본화:
|
볼륨(24시간):