3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 75.950 | 79.950 | 73.800 | 78.600 | 78.600 | 563,000 |
| 2023-05-23 | 70.500 | 76.500 | 70.200 | 75.450 | 75.450 | 621,000 |
| 2023-05-22 | 69.500 | 72.450 | 68.800 | 70.100 | 70.100 | 551,000 |
| 2023-05-19 | 68.450 | 69.350 | 67.300 | 69.250 | 69.250 | 494,500 |
| 2023-05-18 | 70.250 | 70.450 | 68.050 | 69.450 | 69.450 | 534,000 |
| 2023-05-17 | 69.000 | 70.700 | 67.700 | 70.250 | 70.250 | 539,000 |
| 2023-05-16 | 66.800 | 69.300 | 65.900 | 68.750 | 68.750 | 494,500 |
| 2023-05-15 | 65.500 | 67.800 | 65.000 | 67.500 | 67.500 | 561,000 |
| 2023-05-12 | 65.300 | 68.350 | 63.500 | 66.300 | 66.300 | 757,000 |
| 2023-05-11 | 61.000 | 65.850 | 60.000 | 64.700 | 64.700 | 485,000 |
| 2023-05-10 | 57.850 | 61.350 | 56.100 | 60.600 | 60.600 | 426,000 |
| 2023-05-09 | 62.500 | 62.500 | 55.000 | 58.950 | 58.950 | 153,400 |
| 2023-05-08 | 68.950 | 68.950 | 62.200 | 63.500 | 63.500 | 135,000 |
| 2023-05-05 | 69.100 | 69.100 | 67.450 | 68.800 | 68.800 | 340,000 |
| 2023-05-04 | 69.300 | 69.950 | 67.100 | 68.950 | 68.950 | 339,000 |
| 2023-05-03 | 71.000 | 71.000 | 67.200 | 69.550 | 69.550 | 536,000 |
| 2023-05-02 | 69.650 | 70.450 | 67.400 | 70.200 | 70.200 | 742,000 |
| 2023-04-28 | 69.750 | 70.100 | 68.350 | 69.800 | 69.800 | 729,000 |
| 2023-04-27 | 69.000 | 71.300 | 68.200 | 69.200 | 69.200 | 609,500 |
| 2023-04-26 | 68.500 | 70.000 | 68.200 | 68.550 | 68.550 | 580,500 |
| 2023-04-25 | 71.150 | 72.000 | 67.050 | 68.050 | 68.050 | 674,500 |
| 2023-04-24 | 71.450 | 72.900 | 70.000 | 70.800 | 70.800 | 577,600 |
| 2023-04-21 | 70.000 | 71.500 | 68.050 | 70.350 | 70.350 | 768,500 |
| 2023-04-20 | 68.400 | 70.900 | 68.100 | 69.300 | 69.300 | 519,500 |
| 2023-04-19 | 70.700 | 70.800 | 67.750 | 67.750 | 67.750 | 609,500 |
| 2023-04-18 | 70.350 | 71.950 | 70.000 | 71.000 | 71.000 | 722,042 |
| 2023-04-17 | 73.000 | 73.450 | 71.000 | 71.000 | 71.000 | 716,500 |
| 2023-04-14 | 73.500 | 74.950 | 70.000 | 73.300 | 73.300 | 719,521 |
| 2023-04-13 | 75.000 | 78.000 | 73.400 | 74.600 | 74.600 | 586,000 |
| 2023-04-12 | 72.000 | 77.500 | 70.550 | 77.200 | 77.200 | 729,800 |
| 2023-04-11 | 68.000 | 71.750 | 68.000 | 71.400 | 71.400 | 637,500 |
| 2023-04-06 | 68.700 | 70.750 | 67.500 | 69.950 | 69.950 | 562,021 |
| 2023-04-04 | 65.000 | 69.400 | 64.000 | 68.550 | 68.550 | 503,000 |
| 2023-04-03 | 69.500 | 70.100 | 65.000 | 67.500 | 67.500 | 496,500 |
| 2023-03-31 | 68.200 | 74.150 | 68.100 | 71.900 | 71.900 | 572,000 |
| 2023-03-30 | 68.000 | 69.350 | 66.500 | 69.200 | 69.200 | 567,563 |
| 2023-03-29 | 74.950 | 74.950 | 67.500 | 68.200 | 68.200 | 540,000 |
| 2023-03-28 | 68.500 | 71.950 | 68.500 | 71.900 | 71.900 | 683,500 |
| 2023-03-27 | 68.000 | 69.650 | 67.550 | 69.050 | 69.050 | 502,000 |
| 2023-03-24 | 68.900 | 69.950 | 67.600 | 69.000 | 69.000 | 501,542 |
| 2023-03-23 | 66.500 | 69.400 | 66.000 | 68.800 | 68.800 | 544,057 |
| 2023-03-22 | 68.000 | 72.400 | 66.600 | 66.750 | 66.750 | 564,000 |
| 2023-03-21 | 67.550 | 70.850 | 66.500 | 68.000 | 68.000 | 542,500 |
| 2023-03-20 | 66.000 | 67.650 | 62.500 | 67.650 | 67.650 | 519,500 |
| 2023-03-17 | 66.350 | 69.600 | 65.700 | 67.000 | 67.000 | 615,000 |
| 2023-03-16 | 65.000 | 70.000 | 64.100 | 66.350 | 66.350 | 640,000 |
| 2023-03-15 | 69.800 | 70.000 | 64.050 | 64.150 | 64.150 | 308,500 |
| 2023-03-14 | 73.000 | 73.000 | 65.600 | 68.650 | 68.650 | 286,500 |
| 2023-03-13 | 75.500 | 76.500 | 67.000 | 72.600 | 72.600 | 420,000 |
| 2023-03-10 | 73.500 | 80.950 | 71.050 | 76.500 | 76.500 | 521,000 |
| 2023-03-09 | 73.300 | 74.200 | 71.700 | 73.300 | 73.300 | 539,000 |
| 2023-03-08 | 74.350 | 75.000 | 71.900 | 72.200 | 72.200 | 350,000 |
| 2023-03-07 | 81.000 | 82.500 | 75.500 | 75.500 | 75.500 | 314,500 |
| 2023-03-06 | 74.850 | 82.800 | 74.200 | 82.800 | 82.800 | 452,500 |
| 2023-03-03 | 79.950 | 79.950 | 74.050 | 74.950 | 74.950 | 342,000 |
| 2023-03-02 | 75.000 | 80.200 | 75.000 | 80.000 | 80.000 | 321,500 |
| 2023-03-01 | 73.750 | 77.900 | 73.150 | 75.650 | 75.650 | 294,000 |
| 2023-02-28 | 80.700 | 81.000 | 72.750 | 73.700 | 73.700 | 353,500 |
| 2023-02-27 | 78.000 | 81.000 | 75.950 | 80.700 | 80.700 | 297,500 |
| 2023-02-24 | 79.100 | 80.450 | 76.000 | 76.000 | 76.000 | 650,500 |
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.