3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.070 | 7.470 | 6.900 | 7.220 | 7.220 | 2,839,000 |
| 2024-05-14 | 6.480 | 7.550 | 6.480 | 7.060 | 7.060 | 4,557,000 |
| 2024-05-13 | 6.860 | 6.860 | 6.470 | 6.520 | 6.520 | 881,500 |
| 2024-05-10 | 6.900 | 6.950 | 6.570 | 6.750 | 6.750 | 1,258,500 |
| 2024-05-09 | 6.090 | 7.000 | 6.090 | 6.750 | 6.750 | 2,857,500 |
| 2024-05-08 | 6.220 | 6.390 | 6.010 | 6.100 | 6.100 | 722,000 |
| 2024-05-07 | 6.500 | 6.540 | 6.220 | 6.340 | 6.340 | 638,500 |
| 2024-05-06 | 6.740 | 6.910 | 6.440 | 6.440 | 6.440 | 785,000 |
| 2024-05-03 | 6.880 | 6.910 | 6.500 | 6.700 | 6.700 | 332,500 |
| 2024-05-02 | 6.520 | 6.950 | 6.510 | 6.880 | 6.880 | 381,500 |
| 2024-04-30 | 6.560 | 6.640 | 6.410 | 6.540 | 6.540 | 1,116,000 |
| 2024-04-29 | 6.520 | 6.590 | 6.270 | 6.450 | 6.450 | 1,450,500 |
| 2024-04-26 | 6.330 | 6.340 | 6.020 | 6.220 | 6.220 | 855,000 |
| 2024-04-25 | 5.880 | 6.550 | 5.850 | 6.160 | 6.160 | 2,938,500 |
| 2024-04-24 | 5.720 | 6.000 | 5.510 | 5.860 | 5.860 | 1,440,000 |
| 2024-04-23 | 5.630 | 5.700 | 5.460 | 5.650 | 5.650 | 344,000 |
| 2024-04-22 | 5.610 | 5.630 | 5.380 | 5.560 | 5.560 | 312,000 |
| 2024-04-19 | 5.630 | 5.630 | 5.350 | 5.560 | 5.560 | 519,500 |
| 2024-04-18 | 5.600 | 5.660 | 5.430 | 5.570 | 5.570 | 301,500 |
| 2024-04-17 | 5.500 | 5.560 | 5.420 | 5.430 | 5.430 | 304,500 |
| 2024-04-16 | 5.790 | 5.790 | 5.170 | 5.380 | 5.380 | 1,079,500 |
| 2024-04-15 | 5.720 | 5.850 | 5.430 | 5.700 | 5.700 | 1,603,174 |
| 2024-04-12 | 5.500 | 6.110 | 5.460 | 5.600 | 5.600 | 1,999,000 |
| 2024-04-11 | 5.460 | 5.550 | 5.360 | 5.480 | 5.480 | 365,462 |
| 2024-04-10 | 5.600 | 5.790 | 5.430 | 5.510 | 5.510 | 785,000 |
| 2024-04-09 | 5.800 | 5.800 | 5.590 | 5.710 | 5.710 | 416,000 |
| 2024-04-08 | 5.790 | 5.870 | 5.580 | 5.580 | 5.580 | 829,000 |
| 2024-04-05 | 5.730 | 5.810 | 5.580 | 5.790 | 5.790 | 391,883 |
| 2024-04-03 | 6.110 | 6.190 | 5.980 | 5.980 | 5.980 | 362,600 |
| 2024-04-02 | 6.010 | 6.120 | 5.840 | 6.110 | 6.110 | 728,500 |
| 2024-03-28 | 6.410 | 6.430 | 5.840 | 6.030 | 6.030 | 1,303,500 |
| 2024-03-27 | 6.170 | 6.390 | 5.920 | 6.300 | 6.300 | 891,500 |
| 2024-03-26 | 6.330 | 6.450 | 6.040 | 6.060 | 6.060 | 621,500 |
| 2024-03-25 | 6.380 | 6.440 | 6.300 | 6.300 | 6.300 | 871,500 |
| 2024-03-22 | 6.860 | 6.860 | 6.450 | 6.660 | 6.660 | 584,500 |
| 2024-03-21 | 6.950 | 6.950 | 6.650 | 6.750 | 6.750 | 382,000 |
| 2024-03-20 | 6.750 | 6.960 | 6.650 | 6.760 | 6.760 | 549,000 |
| 2024-03-19 | 6.820 | 6.820 | 6.630 | 6.750 | 6.750 | 312,000 |
| 2024-03-18 | 6.740 | 6.890 | 6.490 | 6.820 | 6.820 | 788,000 |
| 2024-03-15 | 7.100 | 7.130 | 6.600 | 6.740 | 6.740 | 1,176,500 |
| 2024-03-14 | 7.140 | 7.660 | 6.820 | 6.910 | 6.910 | 2,561,000 |
| 2024-03-13 | 6.670 | 6.940 | 6.670 | 6.930 | 6.930 | 1,461,000 |
| 2024-03-12 | 6.460 | 7.090 | 6.400 | 6.670 | 6.670 | 3,922,000 |
| 2024-03-11 | 6.150 | 6.380 | 5.950 | 6.340 | 6.340 | 766,000 |
| 2024-03-08 | 6.010 | 6.080 | 5.910 | 6.000 | 6.000 | 672,000 |
| 2024-03-07 | 6.550 | 6.550 | 5.820 | 5.920 | 5.920 | 1,747,500 |
| 2024-03-06 | 6.290 | 6.510 | 6.240 | 6.390 | 6.390 | 807,500 |
| 2024-03-05 | 6.630 | 6.980 | 6.150 | 6.230 | 6.230 | 1,173,000 |
| 2024-03-04 | 6.930 | 7.140 | 6.680 | 6.700 | 6.700 | 984,500 |
| 2024-03-01 | 7.040 | 7.040 | 6.660 | 6.830 | 6.830 | 739,500 |
| 2024-02-29 | 7.020 | 7.020 | 6.740 | 6.890 | 6.890 | 1,140,500 |
| 2024-02-28 | 6.840 | 7.600 | 6.700 | 6.730 | 6.730 | 3,475,000 |
| 2024-02-27 | 6.600 | 6.810 | 6.440 | 6.740 | 6.740 | 1,262,500 |
| 2024-02-26 | 6.430 | 6.820 | 6.380 | 6.510 | 6.510 | 1,931,500 |
| 2024-02-23 | 6.580 | 6.580 | 6.250 | 6.340 | 6.340 | 818,500 |
| 2024-02-22 | 6.580 | 6.600 | 6.230 | 6.390 | 6.390 | 1,111,000 |
| 2024-02-21 | 6.200 | 6.700 | 6.100 | 6.380 | 6.380 | 2,887,500 |
| 2024-02-20 | 5.960 | 6.200 | 5.890 | 6.030 | 6.030 | 1,379,500 |
| 2024-02-19 | 6.130 | 6.270 | 5.810 | 5.890 | 5.890 | 946,000 |
| 2024-02-16 | 5.500 | 6.100 | 5.500 | 6.100 | 6.100 | 152,000 |
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.