3D Medicines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	29.600	31.000	29.500	29.950	29.950	194,500
2023-08-18	34.000	34.000	30.200	30.700	30.700	309,000
2023-08-17	32.800	34.600	31.250	33.700	33.700	229,500
2023-08-16	33.650	34.200	32.050	32.800	32.800	238,000
2023-08-15	34.850	36.700	33.600	34.400	34.400	270,500
2023-08-14	37.350	37.750	34.800	35.400	35.400	259,500
2023-08-11	39.300	39.650	36.800	37.300	37.300	291,500
2023-08-10	40.900	43.150	39.850	40.000	40.000	412,500
2023-08-09	42.600	42.650	39.200	39.800	39.800	317,500
2023-08-08	38.550	43.700	38.300	41.450	41.450	902,000
2023-08-07	42.850	42.850	38.250	38.250	38.250	354,000
2023-08-04	43.200	43.600	40.750	42.500	42.500	393,000
2023-08-03	44.200	44.550	42.000	42.600	42.600	209,522
2023-08-02	45.550	47.200	44.000	44.300	44.300	227,552
2023-08-01	51.500	51.500	46.850	46.900	46.900	349,000
2023-07-31	53.950	53.950	47.750	50.400	50.400	437,000
2023-07-28	49.000	49.000	47.100	47.500	47.500	332,000
2023-07-27	46.300	49.400	45.350	49.100	49.100	496,500
2023-07-26	48.000	48.550	45.350	46.150	46.150	484,500
2023-07-25	48.950	50.000	47.400	48.050	48.050	542,300
2023-07-24	52.000	55.100	48.650	48.800	48.800	1,197,500
2023-07-21	61.500	61.500	49.950	52.300	52.300	2,037,206
2023-07-20	97.500	97.700	60.150	60.250	60.250	2,475,040
2023-07-19	121.00	121.00	97.300	97.600	97.600	508,500
2023-07-18	119.10	124.30	116.00	120.50	120.50	767,500
2023-07-14	124.00	127.00	107.70	119.60	119.60	819,547
2023-07-13	122.50	131.50	122.50	124.00	124.00	942,500
2023-07-12	119.50	122.90	118.00	122.20	122.20	935,500
2023-07-11	116.50	121.10	115.50	118.60	118.60	671,011
2023-07-10	111.50	115.70	111.00	115.60	115.60	650,049
2023-07-07	105.00	111.80	103.90	111.40	111.40	879,000
2023-07-06	102.50	105.00	99.750	105.00	105.00	624,500
2023-07-05	105.00	105.50	98.800	102.30	102.30	558,000
2023-07-04	98.500	104.90	97.900	103.60	103.60	584,000
2023-07-03	98.000	101.80	94.050	96.650	96.650	518,000
2023-06-30	99.500	100.40	93.550	96.700	96.700	487,500
2023-06-29	100.00	101.30	87.200	99.850	99.850	547,500
2023-06-28	113.00	114.00	97.300	100.90	100.90	729,000
2023-06-27	109.00	113.00	103.60	112.90	112.90	462,500
2023-06-26	108.00	111.00	104.10	107.50	107.50	637,500
2023-06-23	105.00	109.40	104.30	107.80	107.80	546,000
2023-06-21	104.00	105.50	98.750	105.00	105.00	608,000
2023-06-20	110.10	110.10	99.800	103.80	103.80	492,500
2023-06-19	108.10	111.50	99.500	111.40	111.40	401,500
2023-06-16	100.50	108.30	98.600	108.30	108.30	864,500
2023-06-15	100.50	101.00	93.700	100.20	100.20	435,500
2023-06-14	97.500	101.50	96.750	100.50	100.50	443,500
2023-06-13	94.500	99.000	94.500	97.000	97.000	391,500
2023-06-12	91.000	95.000	91.000	94.350	94.350	483,500
2023-06-09	85.000	91.700	84.900	90.900	90.900	505,500
2023-06-08	82.000	85.000	80.750	85.000	85.000	473,000
2023-06-07	83.000	85.700	80.600	80.700	80.700	358,000
2023-06-06	82.200	83.550	80.500	82.700	82.700	374,500
2023-06-05	83.700	84.000	79.750	82.000	82.000	326,511
2023-06-02	75.950	82.550	74.000	82.550	82.550	541,500
2023-06-01	74.500	75.950	71.800	75.950	75.950	516,000
2023-05-31	71.000	74.400	69.400	74.400	74.400	422,500
2023-05-30	79.500	79.500	69.350	72.700	72.700	182,500
2023-05-29	82.000	83.900	77.050	79.100	79.100	386,500
2023-05-25	78.600	82.000	78.600	82.000	82.000	625,530

← NewerPage 14 of 16 · 945 trading daysOlder →

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.