3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.830 | 3.830 | 3.610 | 3.820 | 3.820 | 2,500 |
| 2026-04-29 | 3.880 | 3.880 | 3.650 | 3.720 | 3.720 | 8,500 |
| 2026-04-28 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 42,000 |
| 2026-04-27 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 7,500 |
| 2026-04-24 | 3.850 | 4.200 | 3.730 | 3.770 | 3.770 | 50,500 |
| 2026-04-23 | 3.810 | 3.880 | 3.780 | 3.850 | 3.850 | 28,000 |
| 2026-04-22 | 3.930 | 4.200 | 3.800 | 3.810 | 3.810 | 78,500 |
| 2026-04-21 | 4.000 | 4.050 | 3.890 | 3.930 | 3.930 | 92,500 |
| 2026-04-20 | 3.780 | 4.100 | 3.780 | 3.990 | 3.990 | 106,000 |
| 2026-04-17 | 3.710 | 3.830 | 3.700 | 3.750 | 3.750 | 68,000 |
| 2026-04-16 | 3.690 | 3.690 | 3.500 | 3.610 | 3.610 | 42,500 |
| 2026-04-15 | 3.700 | 3.900 | 3.600 | 3.670 | 3.670 | 72,500 |
| 2026-04-14 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 25,500 |
| 2026-04-13 | 3.860 | 3.860 | 3.520 | 3.640 | 3.640 | 216,000 |
| 2026-04-10 | 4.200 | 4.200 | 3.700 | 3.840 | 3.840 | 104,000 |
| 2026-04-09 | 4.060 | 4.070 | 3.510 | 3.960 | 3.960 | 159,500 |
| 2026-04-08 | 4.100 | 4.170 | 4.000 | 4.060 | 4.060 | 184,500 |
| 2026-04-02 | 4.130 | 4.250 | 4.100 | 4.100 | 4.100 | 34,000 |
| 2026-04-01 | 4.100 | 4.200 | 4.090 | 4.130 | 4.130 | 116,500 |
| 2026-03-31 | 4.090 | 4.170 | 3.940 | 4.030 | 4.030 | 97,500 |
| 2026-03-30 | 4.200 | 4.200 | 3.850 | 3.880 | 3.880 | 125,500 |
| 2026-03-27 | 4.180 | 4.300 | 4.180 | 4.180 | 4.180 | 77,500 |
| 2026-03-26 | 4.160 | 4.390 | 4.160 | 4.180 | 4.180 | 84,000 |
| 2026-03-25 | 4.060 | 4.120 | 4.050 | 4.050 | 4.050 | 30,500 |
| 2026-03-24 | 4.100 | 4.210 | 3.980 | 4.050 | 4.050 | 106,000 |
| 2026-03-23 | 4.120 | 4.190 | 3.980 | 4.100 | 4.100 | 153,500 |
| 2026-03-20 | 4.160 | 4.210 | 4.040 | 4.110 | 4.110 | 18,500 |
| 2026-03-19 | 4.130 | 4.160 | 4.020 | 4.150 | 4.150 | 48,170 |
| 2026-03-18 | 3.960 | 4.200 | 3.940 | 4.110 | 4.110 | 84,500 |
| 2026-03-17 | 3.660 | 4.000 | 3.640 | 3.960 | 3.960 | 436,500 |
| 2026-03-16 | 3.970 | 3.970 | 3.600 | 3.620 | 3.620 | 104,500 |
| 2026-03-13 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 119,500 |
| 2026-03-12 | 3.920 | 4.040 | 3.920 | 3.980 | 3.980 | 10,500 |
| 2026-03-11 | 3.790 | 3.930 | 3.790 | 3.920 | 3.920 | 16,000 |
| 2026-03-10 | 3.600 | 3.880 | 3.590 | 3.790 | 3.790 | 80,000 |
| 2026-03-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,500 |
| 2026-03-06 | 3.510 | 3.800 | 3.510 | 3.800 | 3.800 | 26,000 |
| 2026-03-05 | 3.780 | 3.780 | 3.470 | 3.470 | 3.470 | 143,000 |
| 2026-03-04 | 3.800 | 3.830 | 3.710 | 3.750 | 3.750 | 94,500 |
| 2026-03-03 | 4.150 | 4.150 | 3.900 | 3.920 | 3.920 | 58,000 |
| 2026-03-02 | 4.110 | 4.220 | 4.010 | 4.170 | 4.170 | 21,000 |
| 2026-02-27 | 4.180 | 4.240 | 4.030 | 4.220 | 4.220 | 23,500 |
| 2026-02-26 | 4.000 | 4.190 | 4.000 | 4.180 | 4.180 | 88,000 |
| 2026-02-25 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 18,000 |
| 2026-02-24 | 3.900 | 3.900 | 3.600 | 3.900 | 3.900 | 56,000 |
| 2026-02-23 | 4.010 | 4.020 | 3.850 | 3.900 | 3.900 | 53,500 |
| 2026-02-20 | 4.010 | 4.020 | 3.850 | 3.880 | 3.880 | 53,500 |
| 2026-02-16 | 4.020 | 4.080 | 4.010 | 4.050 | 4.050 | 167,500 |
| 2026-02-13 | 4.230 | 4.230 | 4.060 | 4.080 | 4.080 | 69,000 |
| 2026-02-12 | 4.510 | 4.510 | 4.240 | 4.240 | 4.240 | 293,500 |
| 2026-02-11 | 4.480 | 4.700 | 4.370 | 4.600 | 4.600 | 63,000 |
| 2026-02-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 11,000 |
| 2026-02-09 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 71,000 |
| 2026-02-06 | 4.460 | 4.580 | 4.440 | 4.470 | 4.470 | 15,500 |
| 2026-02-05 | 4.500 | 4.610 | 4.400 | 4.610 | 4.610 | 34,000 |
| 2026-02-04 | 4.620 | 4.620 | 4.270 | 4.400 | 4.400 | 55,500 |
| 2026-02-03 | 4.750 | 4.750 | 4.500 | 4.620 | 4.620 | 98,000 |
| 2026-02-02 | 4.700 | 5.000 | 4.700 | 4.750 | 4.750 | 90,000 |
| 2026-01-30 | 4.800 | 4.850 | 4.700 | 4.750 | 4.750 | 42,000 |
| 2026-01-29 | 4.920 | 4.980 | 4.780 | 4.800 | 4.800 | 105,000 |
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.