3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 77.350 | 83.950 | 76.000 | 78.600 | 78.600 | 545,500 |
| 2023-02-22 | 76.100 | 84.250 | 75.000 | 77.200 | 77.200 | 496,500 |
| 2023-02-21 | 72.000 | 77.500 | 70.000 | 76.800 | 76.800 | 433,000 |
| 2023-02-20 | 71.400 | 73.250 | 68.550 | 71.450 | 71.450 | 406,000 |
| 2023-02-17 | 70.200 | 74.000 | 69.950 | 72.200 | 72.200 | 424,000 |
| 2023-02-16 | 74.950 | 74.950 | 69.000 | 71.200 | 71.200 | 408,000 |
| 2023-02-15 | 76.100 | 78.000 | 73.000 | 74.950 | 74.950 | 338,000 |
| 2023-02-14 | 71.700 | 76.500 | 71.700 | 76.100 | 76.100 | 338,000 |
| 2023-02-13 | 69.000 | 72.700 | 67.950 | 71.750 | 71.750 | 277,000 |
| 2023-02-10 | 71.400 | 72.300 | 68.700 | 71.000 | 71.000 | 344,500 |
| 2023-02-09 | 69.200 | 74.100 | 67.750 | 71.850 | 71.850 | 568,000 |
| 2023-02-08 | 71.700 | 76.000 | 68.600 | 70.200 | 70.200 | 388,500 |
| 2023-02-07 | 65.200 | 76.150 | 64.850 | 72.700 | 72.700 | 507,200 |
| 2023-02-06 | 63.800 | 65.900 | 60.900 | 65.000 | 65.000 | 413,000 |
| 2023-02-03 | 58.800 | 64.650 | 55.950 | 64.100 | 64.100 | 336,000 |
| 2023-02-02 | 59.500 | 62.400 | 56.950 | 58.650 | 58.650 | 353,500 |
| 2023-02-01 | 55.700 | 60.000 | 54.050 | 59.400 | 59.400 | 257,000 |
| 2023-01-31 | 57.000 | 57.000 | 53.200 | 55.450 | 55.450 | 236,000 |
| 2023-01-30 | 57.200 | 59.950 | 53.050 | 56.200 | 56.200 | 198,500 |
| 2023-01-27 | 52.950 | 58.000 | 52.800 | 57.450 | 57.450 | 396,500 |
| 2023-01-26 | 53.100 | 55.500 | 52.000 | 53.550 | 53.550 | 207,000 |
| 2023-01-20 | 55.300 | 55.400 | 52.000 | 54.000 | 54.000 | 244,000 |
| 2023-01-19 | 59.850 | 59.850 | 53.800 | 55.250 | 55.250 | 241,500 |
| 2023-01-18 | 53.000 | 61.000 | 51.500 | 59.800 | 59.800 | 474,440 |
| 2023-01-17 | 54.200 | 57.050 | 52.000 | 53.900 | 53.900 | 307,000 |
| 2023-01-16 | 48.500 | 56.400 | 48.100 | 54.150 | 54.150 | 398,500 |
| 2023-01-13 | 46.800 | 48.600 | 46.000 | 47.900 | 47.900 | 448,500 |
| 2023-01-12 | 39.850 | 46.750 | 39.700 | 46.700 | 46.700 | 293,000 |
| 2023-01-11 | 39.600 | 39.950 | 39.400 | 39.900 | 39.900 | 209,000 |
| 2023-01-10 | 38.600 | 39.900 | 38.600 | 39.600 | 39.600 | 205,000 |
| 2023-01-09 | 39.700 | 39.900 | 39.400 | 39.600 | 39.600 | 235,000 |
| 2023-01-06 | 39.750 | 39.750 | 39.000 | 39.650 | 39.650 | 226,000 |
| 2023-01-05 | 39.450 | 40.450 | 39.350 | 39.600 | 39.600 | 125,000 |
| 2023-01-04 | 40.000 | 40.500 | 38.000 | 39.400 | 39.400 | 216,100 |
| 2023-01-03 | 42.500 | 42.600 | 40.150 | 40.150 | 40.150 | 274,500 |
| 2022-12-30 | 42.000 | 42.600 | 40.450 | 42.500 | 42.500 | 358,500 |
| 2022-12-29 | 41.000 | 42.000 | 40.400 | 42.000 | 42.000 | 408,500 |
| 2022-12-28 | 42.000 | 43.400 | 41.000 | 41.300 | 41.300 | 412,000 |
| 2022-12-23 | 41.750 | 42.950 | 41.400 | 42.300 | 42.300 | 381,500 |
| 2022-12-22 | 39.500 | 43.300 | 39.200 | 41.500 | 41.500 | 714,600 |
| 2022-12-21 | 31.600 | 39.400 | 30.850 | 39.000 | 39.000 | 1,145,500 |
| 2022-12-20 | 32.300 | 32.300 | 30.500 | 31.600 | 31.600 | 986,500 |
| 2022-12-19 | 33.350 | 33.500 | 31.050 | 32.400 | 32.400 | 898,500 |
| 2022-12-16 | 30.800 | 33.100 | 29.500 | 32.750 | 32.750 | 997,200 |
| 2022-12-15 | 29.000 | 32.300 | 27.700 | 31.450 | 31.450 | 1,515,300 |
← NewerPage 16 of 16 · 945 trading days
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.