3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 8.780 | 8.800 | 8.470 | 8.510 | 8.510 | 1,808,000 |
| 2023-11-15 | 9.030 | 9.200 | 8.750 | 8.870 | 8.870 | 2,485,500 |
| 2023-11-14 | 8.550 | 9.650 | 8.390 | 8.720 | 8.720 | 8,505,000 |
| 2023-11-13 | 8.230 | 8.850 | 7.940 | 8.450 | 8.450 | 4,237,164 |
| 2023-11-10 | 8.510 | 8.510 | 7.840 | 8.160 | 8.160 | 3,959,000 |
| 2023-11-09 | 9.540 | 9.750 | 8.440 | 8.440 | 8.440 | 5,870,000 |
| 2023-11-08 | 10.440 | 10.440 | 9.500 | 9.520 | 9.520 | 5,568,810 |
| 2023-11-07 | 10.000 | 10.540 | 9.860 | 10.260 | 10.260 | 5,246,000 |
| 2023-11-06 | 9.890 | 10.340 | 9.680 | 10.160 | 10.160 | 5,975,500 |
| 2023-11-03 | 10.300 | 10.300 | 9.500 | 9.650 | 9.650 | 4,251,000 |
| 2023-11-02 | 10.260 | 10.480 | 9.780 | 9.880 | 9.880 | 3,834,048 |
| 2023-11-01 | 9.920 | 10.960 | 9.500 | 10.120 | 10.120 | 12,337,000 |
| 2023-10-31 | 10.400 | 11.700 | 9.230 | 9.920 | 9.920 | 19,458,500 |
| 2023-10-30 | 7.830 | 10.580 | 7.640 | 10.580 | 10.580 | 16,107,022 |
| 2023-10-27 | 7.550 | 8.240 | 7.260 | 7.980 | 7.980 | 5,748,000 |
| 2023-10-26 | 7.560 | 7.950 | 7.070 | 7.390 | 7.390 | 3,285,000 |
| 2023-10-25 | 8.500 | 8.550 | 7.510 | 7.560 | 7.560 | 3,122,500 |
| 2023-10-24 | 8.600 | 8.660 | 7.910 | 8.260 | 8.260 | 3,127,500 |
| 2023-10-20 | 8.880 | 9.090 | 8.050 | 8.590 | 8.590 | 3,943,000 |
| 2023-10-19 | 8.350 | 9.700 | 8.350 | 8.950 | 8.950 | 3,923,500 |
| 2023-10-18 | 9.880 | 9.970 | 8.740 | 8.810 | 8.810 | 2,270,500 |
| 2023-10-17 | 9.470 | 10.460 | 9.470 | 9.780 | 9.780 | 3,461,100 |
| 2023-10-16 | 10.800 | 10.800 | 9.300 | 9.380 | 9.380 | 5,136,500 |
| 2023-10-13 | 11.700 | 11.840 | 10.660 | 10.800 | 10.800 | 4,288,500 |
| 2023-10-12 | 11.400 | 12.120 | 11.140 | 11.640 | 11.640 | 7,783,500 |
| 2023-10-11 | 11.020 | 12.260 | 10.640 | 11.000 | 11.000 | 11,589,000 |
| 2023-10-10 | 11.380 | 12.700 | 10.700 | 10.800 | 10.800 | 16,140,313 |
| 2023-10-09 | 8.320 | 11.660 | 8.320 | 11.180 | 11.180 | 19,821,000 |
| 2023-10-06 | 6.130 | 9.450 | 6.120 | 8.320 | 8.320 | 17,705,000 |
| 2023-10-05 | 7.280 | 7.280 | 5.730 | 6.120 | 6.120 | 9,788,221 |
| 2023-10-04 | 5.600 | 6.900 | 4.980 | 6.900 | 6.900 | 17,671,579 |
| 2023-10-03 | 13.180 | 13.260 | 4.680 | 5.160 | 5.160 | 18,735,682 |
| 2023-09-29 | 16.860 | 16.980 | 12.900 | 13.680 | 13.680 | 1,214,000 |
| 2023-09-28 | 17.960 | 18.280 | 16.500 | 16.840 | 16.840 | 843,000 |
| 2023-09-27 | 19.000 | 19.260 | 17.940 | 18.020 | 18.020 | 846,500 |
| 2023-09-26 | 20.050 | 21.400 | 18.900 | 19.000 | 19.000 | 612,000 |
| 2023-09-25 | 21.000 | 21.800 | 19.920 | 20.100 | 20.100 | 442,500 |
| 2023-09-22 | 23.450 | 23.450 | 21.750 | 22.150 | 22.150 | 429,500 |
| 2023-09-21 | 25.800 | 26.250 | 23.400 | 23.450 | 23.450 | 318,500 |
| 2023-09-20 | 25.850 | 26.750 | 25.650 | 25.700 | 25.700 | 399,918 |
| 2023-09-19 | 27.500 | 27.500 | 25.450 | 25.850 | 25.850 | 385,000 |
| 2023-09-18 | 29.600 | 29.700 | 27.100 | 27.400 | 27.400 | 779,500 |
| 2023-09-15 | 29.000 | 30.400 | 28.300 | 28.750 | 28.750 | 836,000 |
| 2023-09-14 | 28.100 | 30.000 | 27.000 | 29.350 | 29.350 | 640,600 |
| 2023-09-13 | 30.000 | 30.000 | 27.550 | 28.000 | 28.000 | 706,900 |
| 2023-09-12 | 28.150 | 30.500 | 28.000 | 29.450 | 29.450 | 1,240,000 |
| 2023-09-11 | 28.250 | 31.050 | 27.150 | 27.650 | 27.650 | 1,356,000 |
| 2023-09-07 | 25.900 | 30.950 | 25.800 | 27.700 | 27.700 | 999,500 |
| 2023-09-06 | 26.100 | 27.000 | 25.400 | 26.300 | 26.300 | 595,000 |
| 2023-09-05 | 26.450 | 27.550 | 25.800 | 26.200 | 26.200 | 406,536 |
| 2023-09-04 | 25.800 | 27.050 | 25.800 | 26.600 | 26.600 | 91,000 |
| 2023-09-01 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2023-08-31 | 27.200 | 27.450 | 26.100 | 26.400 | 26.400 | 95,000 |
| 2023-08-30 | 28.300 | 29.800 | 27.050 | 27.150 | 27.150 | 238,500 |
| 2023-08-29 | 27.550 | 29.800 | 26.350 | 29.300 | 29.300 | 370,000 |
| 2023-08-28 | 29.850 | 29.850 | 26.400 | 26.450 | 26.450 | 268,500 |
| 2023-08-25 | 30.000 | 30.250 | 26.950 | 27.300 | 27.300 | 219,500 |
| 2023-08-24 | 27.050 | 29.350 | 27.050 | 28.250 | 28.250 | 157,500 |
| 2023-08-23 | 28.300 | 28.800 | 27.900 | 28.200 | 28.200 | 128,000 |
| 2023-08-22 | 28.750 | 30.850 | 28.600 | 29.000 | 29.000 | 217,500 |
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.