3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.200 | 5.200 | 4.810 | 4.910 | 4.910 | 126,500 |
| 2026-01-27 | 4.810 | 5.000 | 4.630 | 5.000 | 5.000 | 172,000 |
| 2026-01-26 | 4.970 | 5.090 | 4.700 | 4.810 | 4.810 | 232,000 |
| 2026-01-23 | 5.010 | 5.110 | 4.750 | 4.990 | 4.990 | 114,000 |
| 2026-01-22 | 5.180 | 5.180 | 4.820 | 4.950 | 4.950 | 126,500 |
| 2026-01-21 | 5.200 | 5.560 | 5.110 | 5.170 | 5.170 | 85,000 |
| 2026-01-20 | 5.510 | 5.510 | 5.160 | 5.200 | 5.200 | 152,000 |
| 2026-01-19 | 5.720 | 5.730 | 5.440 | 5.510 | 5.510 | 81,000 |
| 2026-01-16 | 5.830 | 5.890 | 5.820 | 5.880 | 5.880 | 34,500 |
| 2026-01-15 | 5.920 | 5.920 | 5.600 | 5.820 | 5.820 | 68,500 |
| 2026-01-14 | 5.880 | 6.070 | 5.880 | 5.930 | 5.930 | 71,500 |
| 2026-01-13 | 5.860 | 6.030 | 5.860 | 5.880 | 5.880 | 53,000 |
| 2026-01-12 | 5.990 | 6.030 | 5.860 | 5.860 | 5.860 | 260,000 |
| 2026-01-09 | 5.240 | 6.060 | 5.240 | 6.000 | 6.000 | 579,500 |
| 2026-01-08 | 5.000 | 5.290 | 5.000 | 5.260 | 5.260 | 81,500 |
| 2026-01-07 | 5.020 | 5.170 | 5.020 | 5.170 | 5.170 | 5,000 |
| 2026-01-06 | 5.240 | 5.320 | 5.090 | 5.090 | 5.090 | 160,000 |
| 2026-01-05 | 4.980 | 5.200 | 4.930 | 5.160 | 5.160 | 135,000 |
| 2026-01-02 | 5.030 | 5.090 | 4.910 | 4.990 | 4.990 | 171,500 |
| 2025-12-31 | 5.100 | 5.570 | 4.890 | 5.330 | 5.330 | 160,000 |
| 2025-12-30 | 4.770 | 5.040 | 4.600 | 4.980 | 4.980 | 154,601 |
| 2025-12-29 | 4.760 | 4.800 | 4.540 | 4.770 | 4.770 | 77,500 |
| 2025-12-24 | 4.850 | 4.850 | 4.430 | 4.760 | 4.760 | 243,500 |
| 2025-12-23 | 4.440 | 4.900 | 4.440 | 4.580 | 4.580 | 446,500 |
| 2025-12-22 | 4.940 | 5.040 | 4.400 | 4.430 | 4.430 | 822,000 |
| 2025-12-19 | 5.110 | 5.240 | 4.860 | 4.940 | 4.940 | 335,500 |
| 2025-12-18 | 4.990 | 5.200 | 4.810 | 5.100 | 5.100 | 85,000 |
| 2025-12-17 | 4.980 | 5.110 | 4.660 | 5.000 | 5.000 | 115,000 |
| 2025-12-16 | 5.010 | 5.010 | 4.600 | 4.990 | 4.990 | 152,500 |
| 2025-12-15 | 5.200 | 5.200 | 4.900 | 4.930 | 4.930 | 116,500 |
| 2025-12-12 | 4.950 | 5.150 | 4.950 | 5.050 | 5.050 | 3,387,500 |
| 2025-12-11 | 5.060 | 5.130 | 4.890 | 5.000 | 5.000 | 68,000 |
| 2025-12-10 | 5.010 | 5.200 | 4.810 | 5.060 | 5.060 | 380,000 |
| 2025-12-09 | 5.100 | 5.300 | 4.700 | 4.770 | 4.770 | 311,000 |
| 2025-12-08 | 5.110 | 5.370 | 4.950 | 5.290 | 5.290 | 399,000 |
| 2025-12-05 | 5.010 | 5.250 | 5.010 | 5.110 | 5.110 | 288,000 |
| 2025-12-04 | 5.080 | 5.100 | 4.880 | 5.020 | 5.020 | 636,000 |
| 2025-12-03 | 4.990 | 5.110 | 4.910 | 4.950 | 4.950 | 480,500 |
| 2025-12-02 | 5.020 | 5.150 | 4.870 | 5.060 | 5.060 | 493,500 |
| 2025-12-01 | 5.050 | 5.050 | 4.870 | 5.020 | 5.020 | 442,500 |
| 2025-11-28 | 5.130 | 5.250 | 5.000 | 5.050 | 5.050 | 188,500 |
| 2025-11-27 | 4.950 | 5.200 | 4.950 | 5.200 | 5.200 | 341,500 |
| 2025-11-26 | 4.950 | 5.040 | 4.890 | 4.950 | 4.950 | 322,000 |
| 2025-11-25 | 4.800 | 5.020 | 4.800 | 4.950 | 4.950 | 320,500 |
| 2025-11-24 | 4.900 | 5.000 | 4.570 | 4.800 | 4.800 | 364,500 |
| 2025-11-21 | 5.000 | 5.050 | 4.720 | 4.990 | 4.990 | 580,500 |
| 2025-11-20 | 5.050 | 5.050 | 4.710 | 5.000 | 5.000 | 183,000 |
| 2025-11-19 | 4.970 | 5.140 | 4.850 | 5.130 | 5.130 | 294,800 |
| 2025-11-18 | 4.000 | 4.990 | 4.000 | 4.870 | 4.870 | 536,500 |
| 2025-11-17 | 5.210 | 5.370 | 4.930 | 5.370 | 5.370 | 126,000 |
| 2025-11-14 | 5.380 | 5.380 | 5.050 | 5.210 | 5.210 | 128,500 |
| 2025-11-13 | 5.310 | 5.380 | 4.950 | 5.060 | 5.060 | 277,500 |
| 2025-11-12 | 5.450 | 5.450 | 5.150 | 5.310 | 5.310 | 84,000 |
| 2025-11-11 | 5.570 | 5.600 | 5.490 | 5.520 | 5.520 | 27,500 |
| 2025-11-10 | 5.240 | 5.650 | 5.160 | 5.550 | 5.550 | 328,000 |
| 2025-11-07 | 5.570 | 5.650 | 5.290 | 5.290 | 5.290 | 116,500 |
| 2025-11-06 | 5.640 | 5.640 | 5.260 | 5.550 | 5.550 | 403,500 |
| 2025-11-05 | 5.850 | 5.850 | 5.540 | 5.640 | 5.640 | 265,000 |
| 2025-11-04 | 6.150 | 6.150 | 5.830 | 6.000 | 6.000 | 173,000 |
| 2025-11-03 | 6.100 | 6.280 | 6.000 | 6.140 | 6.140 | 476,000 |
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.