3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.610 | 5.740 | 5.500 | 5.680 | 5.680 | 236,500 |
| 2024-02-14 | 5.970 | 5.980 | 5.670 | 5.900 | 5.900 | 83,500 |
| 2024-02-09 | 6.180 | 6.300 | 5.890 | 5.970 | 5.970 | 22,500 |
| 2024-02-08 | 6.260 | 6.780 | 6.110 | 6.180 | 6.180 | 2,476,500 |
| 2024-02-07 | 6.040 | 6.580 | 5.850 | 5.950 | 5.950 | 3,331,500 |
| 2024-02-06 | 5.680 | 5.960 | 5.490 | 5.850 | 5.850 | 1,250,500 |
| 2024-02-05 | 5.770 | 5.770 | 5.390 | 5.450 | 5.450 | 537,000 |
| 2024-02-02 | 6.050 | 6.080 | 5.540 | 5.670 | 5.670 | 1,401,000 |
| 2024-02-01 | 5.950 | 6.130 | 5.810 | 5.950 | 5.950 | 1,540,500 |
| 2024-01-31 | 6.080 | 6.250 | 5.750 | 5.830 | 5.830 | 1,467,000 |
| 2024-01-30 | 6.090 | 6.420 | 5.720 | 5.980 | 5.980 | 2,003,000 |
| 2024-01-29 | 6.290 | 6.440 | 5.910 | 5.960 | 5.960 | 2,176,416 |
| 2024-01-26 | 6.070 | 7.350 | 5.810 | 6.260 | 6.260 | 9,327,000 |
| 2024-01-25 | 6.020 | 6.480 | 5.910 | 6.070 | 6.070 | 5,646,250 |
| 2024-01-24 | 5.750 | 5.750 | 5.300 | 5.580 | 5.580 | 1,578,500 |
| 2024-01-23 | 5.480 | 5.590 | 5.270 | 5.410 | 5.410 | 1,105,500 |
| 2024-01-22 | 5.880 | 5.880 | 5.180 | 5.260 | 5.260 | 1,608,000 |
| 2024-01-19 | 6.200 | 6.200 | 5.760 | 5.780 | 5.780 | 1,037,500 |
| 2024-01-18 | 6.130 | 6.200 | 5.920 | 6.130 | 6.130 | 906,500 |
| 2024-01-17 | 6.780 | 6.780 | 5.910 | 5.990 | 5.990 | 1,574,000 |
| 2024-01-16 | 6.600 | 6.660 | 6.350 | 6.390 | 6.390 | 416,000 |
| 2024-01-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 404,500 |
| 2024-01-12 | 7.130 | 7.130 | 6.550 | 6.550 | 6.550 | 958,593 |
| 2024-01-11 | 7.110 | 7.240 | 7.010 | 7.080 | 7.080 | 320,000 |
| 2024-01-10 | 7.230 | 7.260 | 6.910 | 7.000 | 7.000 | 908,500 |
| 2024-01-09 | 7.390 | 7.440 | 7.110 | 7.120 | 7.120 | 597,442 |
| 2024-01-08 | 7.460 | 7.460 | 7.060 | 7.170 | 7.170 | 787,500 |
| 2024-01-05 | 7.500 | 7.580 | 7.260 | 7.260 | 7.260 | 441,000 |
| 2024-01-04 | 7.830 | 7.830 | 7.490 | 7.510 | 7.510 | 662,000 |
| 2024-01-03 | 7.890 | 8.450 | 7.780 | 7.830 | 7.830 | 2,183,500 |
| 2024-01-02 | 7.600 | 8.170 | 7.580 | 7.780 | 7.780 | 894,000 |
| 2023-12-29 | 7.770 | 7.860 | 7.600 | 7.640 | 7.640 | 489,000 |
| 2023-12-28 | 7.340 | 7.940 | 7.300 | 7.730 | 7.730 | 1,241,000 |
| 2023-12-27 | 7.360 | 7.530 | 7.100 | 7.310 | 7.310 | 791,000 |
| 2023-12-22 | 7.580 | 7.660 | 7.270 | 7.300 | 7.300 | 1,084,256 |
| 2023-12-21 | 7.410 | 7.730 | 7.400 | 7.660 | 7.660 | 631,500 |
| 2023-12-20 | 7.780 | 7.850 | 7.600 | 7.620 | 7.620 | 532,000 |
| 2023-12-19 | 8.080 | 8.080 | 7.500 | 7.680 | 7.680 | 1,511,000 |
| 2023-12-18 | 8.250 | 8.260 | 8.020 | 8.050 | 8.050 | 946,500 |
| 2023-12-15 | 8.400 | 8.430 | 8.250 | 8.250 | 8.250 | 603,000 |
| 2023-12-14 | 8.150 | 8.580 | 8.150 | 8.200 | 8.200 | 1,031,000 |
| 2023-12-13 | 8.450 | 8.490 | 8.130 | 8.140 | 8.140 | 663,000 |
| 2023-12-12 | 8.540 | 8.650 | 8.300 | 8.480 | 8.480 | 485,000 |
| 2023-12-11 | 8.450 | 8.550 | 8.120 | 8.540 | 8.540 | 1,232,000 |
| 2023-12-08 | 8.680 | 8.700 | 8.400 | 8.500 | 8.500 | 757,500 |
| 2023-12-07 | 8.820 | 8.820 | 8.500 | 8.590 | 8.590 | 1,053,000 |
| 2023-12-06 | 9.050 | 9.350 | 8.740 | 8.840 | 8.840 | 1,443,500 |
| 2023-12-05 | 9.350 | 9.390 | 8.730 | 9.040 | 9.040 | 3,950,500 |
| 2023-12-04 | 8.860 | 9.900 | 8.510 | 9.350 | 9.350 | 7,222,500 |
| 2023-12-01 | 8.830 | 8.920 | 8.610 | 8.850 | 8.850 | 1,235,000 |
| 2023-11-30 | 8.600 | 9.050 | 8.400 | 8.850 | 8.850 | 2,131,500 |
| 2023-11-29 | 8.750 | 8.890 | 8.270 | 8.480 | 8.480 | 3,205,000 |
| 2023-11-28 | 8.930 | 9.030 | 8.730 | 8.730 | 8.730 | 1,123,500 |
| 2023-11-27 | 9.140 | 9.370 | 8.780 | 8.900 | 8.900 | 2,245,000 |
| 2023-11-24 | 8.900 | 9.500 | 8.750 | 9.110 | 9.110 | 4,952,500 |
| 2023-11-23 | 8.980 | 9.140 | 8.700 | 8.800 | 8.800 | 2,061,500 |
| 2023-11-22 | 8.620 | 9.190 | 8.350 | 8.930 | 8.930 | 6,037,000 |
| 2023-11-21 | 8.480 | 8.680 | 8.250 | 8.410 | 8.410 | 2,812,000 |
| 2023-11-20 | 8.530 | 8.630 | 8.290 | 8.410 | 8.410 | 1,496,500 |
| 2023-11-17 | 8.530 | 8.850 | 8.390 | 8.500 | 8.500 | 1,743,000 |
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.