3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.040 | 4.150 | 4.000 | 4.010 | 4.010 | 463,500 |
| 2024-08-09 | 4.180 | 4.200 | 4.000 | 4.020 | 4.020 | 556,000 |
| 2024-08-08 | 4.240 | 4.290 | 4.140 | 4.160 | 4.160 | 402,000 |
| 2024-08-07 | 4.350 | 4.440 | 4.220 | 4.230 | 4.230 | 828,500 |
| 2024-08-06 | 4.160 | 4.480 | 4.160 | 4.320 | 4.320 | 1,260,500 |
| 2024-08-05 | 4.380 | 4.580 | 4.090 | 4.160 | 4.160 | 1,825,500 |
| 2024-08-02 | 4.030 | 4.850 | 3.960 | 4.360 | 4.360 | 6,127,000 |
| 2024-08-01 | 3.960 | 4.480 | 3.910 | 4.040 | 4.040 | 2,932,000 |
| 2024-07-31 | 3.630 | 3.900 | 3.630 | 3.880 | 3.880 | 1,098,778 |
| 2024-07-30 | 3.940 | 3.940 | 3.620 | 3.620 | 3.620 | 437,500 |
| 2024-07-29 | 3.910 | 3.910 | 3.810 | 3.810 | 3.810 | 326,000 |
| 2024-07-26 | 4.010 | 4.040 | 3.810 | 3.900 | 3.900 | 594,500 |
| 2024-07-25 | 3.840 | 3.890 | 3.810 | 3.810 | 3.810 | 141,000 |
| 2024-07-24 | 4.010 | 4.010 | 3.820 | 3.880 | 3.880 | 357,717 |
| 2024-07-23 | 4.030 | 4.060 | 3.930 | 4.010 | 4.010 | 333,500 |
| 2024-07-22 | 4.040 | 4.280 | 3.940 | 4.040 | 4.040 | 419,500 |
| 2024-07-19 | 4.030 | 4.060 | 3.960 | 4.010 | 4.010 | 250,500 |
| 2024-07-18 | 4.100 | 4.180 | 3.970 | 4.060 | 4.060 | 354,576 |
| 2024-07-17 | 4.140 | 4.250 | 4.080 | 4.090 | 4.090 | 602,500 |
| 2024-07-16 | 4.390 | 4.390 | 4.100 | 4.120 | 4.120 | 654,500 |
| 2024-07-15 | 4.520 | 4.590 | 4.330 | 4.360 | 4.360 | 351,000 |
| 2024-07-12 | 4.740 | 4.740 | 4.470 | 4.520 | 4.520 | 655,000 |
| 2024-07-11 | 4.500 | 4.650 | 4.490 | 4.580 | 4.580 | 674,000 |
| 2024-07-10 | 4.440 | 4.500 | 4.320 | 4.490 | 4.490 | 341,500 |
| 2024-07-09 | 4.450 | 4.550 | 4.390 | 4.480 | 4.480 | 381,000 |
| 2024-07-08 | 4.660 | 4.660 | 4.380 | 4.400 | 4.400 | 971,000 |
| 2024-07-05 | 4.720 | 4.730 | 4.530 | 4.660 | 4.660 | 845,500 |
| 2024-07-04 | 4.710 | 5.010 | 4.690 | 4.790 | 4.790 | 417,000 |
| 2024-07-03 | 4.860 | 5.010 | 4.610 | 4.900 | 4.900 | 1,500,500 |
| 2024-07-02 | 5.330 | 5.460 | 4.790 | 4.900 | 4.900 | 1,698,000 |
| 2024-06-28 | 5.490 | 5.490 | 5.220 | 5.330 | 5.330 | 527,000 |
| 2024-06-27 | 5.650 | 5.650 | 5.270 | 5.380 | 5.380 | 1,041,870 |
| 2024-06-26 | 5.770 | 5.800 | 5.510 | 5.640 | 5.640 | 525,500 |
| 2024-06-25 | 5.880 | 5.960 | 5.780 | 5.780 | 5.780 | 244,500 |
| 2024-06-24 | 6.010 | 6.030 | 5.750 | 5.880 | 5.880 | 409,500 |
| 2024-06-21 | 6.140 | 6.140 | 5.890 | 6.000 | 6.000 | 281,000 |
| 2024-06-20 | 5.880 | 6.170 | 5.750 | 6.020 | 6.020 | 556,000 |
| 2024-06-19 | 5.760 | 5.940 | 5.730 | 5.870 | 5.870 | 283,000 |
| 2024-06-18 | 5.900 | 5.900 | 5.690 | 5.760 | 5.760 | 557,000 |
| 2024-06-17 | 5.980 | 5.980 | 5.850 | 5.890 | 5.890 | 355,500 |
| 2024-06-14 | 5.820 | 5.990 | 5.800 | 5.960 | 5.960 | 172,500 |
| 2024-06-13 | 6.010 | 6.010 | 5.820 | 5.890 | 5.890 | 376,500 |
| 2024-06-12 | 5.900 | 6.020 | 5.810 | 5.890 | 5.890 | 495,000 |
| 2024-06-11 | 6.500 | 6.500 | 5.490 | 5.900 | 5.900 | 886,000 |
| 2024-06-07 | 6.160 | 6.180 | 6.030 | 6.050 | 6.050 | 662,000 |
| 2024-06-06 | 6.440 | 6.440 | 6.060 | 6.100 | 6.100 | 810,500 |
| 2024-06-05 | 6.430 | 6.460 | 6.300 | 6.300 | 6.300 | 561,500 |
| 2024-06-04 | 6.480 | 6.540 | 6.330 | 6.370 | 6.370 | 399,500 |
| 2024-06-03 | 6.660 | 6.660 | 6.290 | 6.370 | 6.370 | 640,500 |
| 2024-05-31 | 6.680 | 6.770 | 6.410 | 6.420 | 6.420 | 955,500 |
| 2024-05-30 | 6.720 | 6.720 | 6.340 | 6.410 | 6.410 | 923,500 |
| 2024-05-29 | 7.080 | 7.080 | 6.560 | 6.700 | 6.700 | 2,160,500 |
| 2024-05-28 | 7.440 | 7.450 | 7.040 | 7.080 | 7.080 | 1,041,000 |
| 2024-05-27 | 7.430 | 7.440 | 6.980 | 7.190 | 7.190 | 1,128,000 |
| 2024-05-24 | 6.980 | 8.200 | 6.690 | 7.430 | 7.430 | 6,786,500 |
| 2024-05-23 | 7.300 | 7.490 | 6.930 | 6.980 | 6.980 | 1,060,000 |
| 2024-05-22 | 7.500 | 7.500 | 7.130 | 7.180 | 7.180 | 1,001,000 |
| 2024-05-21 | 7.990 | 7.990 | 7.240 | 7.290 | 7.290 | 2,265,442 |
| 2024-05-20 | 7.690 | 8.190 | 7.510 | 7.950 | 7.950 | 3,945,500 |
| 2024-05-17 | 7.360 | 8.380 | 7.150 | 7.510 | 7.510 | 7,334,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.