3D Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.810 | 3.070 | 2.810 | 2.980 | 2.980 | 196,000 |
| 2025-02-07 | 3.030 | 3.030 | 2.930 | 3.000 | 3.000 | 42,900 |
| 2025-02-06 | 2.830 | 3.150 | 2.820 | 2.900 | 2.900 | 86,500 |
| 2025-02-05 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 21,000 |
| 2025-02-04 | 2.770 | 3.260 | 2.770 | 3.030 | 3.030 | 139,806 |
| 2025-02-03 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 |
| 2025-01-28 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 3,000 |
| 2025-01-27 | 2.800 | 2.850 | 2.700 | 2.790 | 2.790 | 118,000 |
| 2025-01-24 | 2.950 | 2.950 | 2.830 | 2.880 | 2.880 | 46,500 |
| 2025-01-23 | 3.060 | 3.090 | 2.950 | 2.950 | 2.950 | 105,500 |
| 2025-01-22 | 3.020 | 3.060 | 2.920 | 3.060 | 3.060 | 58,500 |
| 2025-01-21 | 3.110 | 3.110 | 2.870 | 3.020 | 3.020 | 330,500 |
| 2025-01-20 | 3.120 | 3.120 | 3.040 | 3.100 | 3.100 | 121,500 |
| 2025-01-17 | 3.180 | 3.300 | 2.990 | 3.110 | 3.110 | 798,000 |
| 2025-01-16 | 3.460 | 3.460 | 3.160 | 3.170 | 3.170 | 304,500 |
| 2025-01-15 | 3.480 | 3.510 | 3.200 | 3.460 | 3.460 | 220,500 |
| 2025-01-14 | 3.500 | 3.500 | 3.350 | 3.430 | 3.430 | 229,000 |
| 2025-01-13 | 3.320 | 3.490 | 3.320 | 3.440 | 3.440 | 64,000 |
| 2025-01-10 | 3.470 | 3.610 | 3.370 | 3.470 | 3.470 | 113,000 |
| 2025-01-09 | 3.570 | 3.570 | 3.430 | 3.470 | 3.470 | 120,000 |
| 2025-01-08 | 3.510 | 3.700 | 3.410 | 3.570 | 3.570 | 470,500 |
| 2025-01-07 | 3.530 | 3.570 | 3.340 | 3.510 | 3.510 | 95,500 |
| 2025-01-06 | 3.360 | 3.570 | 3.360 | 3.530 | 3.530 | 402,500 |
| 2025-01-03 | 3.390 | 3.500 | 3.260 | 3.360 | 3.360 | 449,776 |
| 2025-01-02 | 3.190 | 3.530 | 3.130 | 3.390 | 3.390 | 607,000 |
| 2024-12-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 54,500 |
| 2024-12-30 | 3.090 | 3.350 | 3.000 | 3.190 | 3.190 | 407,500 |
| 2024-12-27 | 3.340 | 3.340 | 3.000 | 3.040 | 3.040 | 659,500 |
| 2024-12-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 144,500 |
| 2024-12-23 | 3.330 | 3.330 | 3.110 | 3.130 | 3.130 | 150,000 |
| 2024-12-20 | 3.530 | 3.530 | 3.260 | 3.330 | 3.330 | 313,500 |
| 2024-12-19 | 3.350 | 3.720 | 3.350 | 3.530 | 3.530 | 968,500 |
| 2024-12-18 | 3.300 | 3.410 | 2.900 | 3.350 | 3.350 | 987,000 |
| 2024-12-17 | 3.130 | 3.450 | 3.100 | 3.130 | 3.130 | 1,467,500 |
| 2024-12-16 | 3.650 | 3.740 | 3.100 | 3.120 | 3.120 | 810,500 |
| 2024-12-13 | 3.500 | 3.900 | 3.070 | 3.640 | 3.640 | 3,223,500 |
| 2024-12-12 | 2.540 | 3.800 | 2.480 | 3.500 | 3.500 | 6,598,000 |
| 2024-12-11 | 2.220 | 2.670 | 2.220 | 2.610 | 2.610 | 2,168,000 |
| 2024-12-10 | 1.890 | 2.270 | 1.890 | 2.220 | 2.220 | 1,426,500 |
| 2024-12-09 | 1.830 | 1.920 | 1.800 | 1.850 | 1.850 | 346,500 |
| 2024-12-06 | 1.860 | 1.940 | 1.830 | 1.830 | 1.830 | 268,500 |
| 2024-12-05 | 1.890 | 1.930 | 1.800 | 1.820 | 1.820 | 229,500 |
| 2024-12-04 | 1.890 | 1.980 | 1.810 | 1.930 | 1.930 | 214,000 |
| 2024-12-03 | 1.800 | 2.000 | 1.800 | 1.940 | 1.940 | 526,200 |
| 2024-12-02 | 1.700 | 1.820 | 1.700 | 1.780 | 1.780 | 268,000 |
| 2024-11-29 | 1.670 | 1.730 | 1.670 | 1.680 | 1.680 | 30,300 |
| 2024-11-28 | 1.770 | 1.770 | 1.600 | 1.670 | 1.670 | 507,500 |
| 2024-11-27 | 1.940 | 1.990 | 1.720 | 1.820 | 1.820 | 1,513,500 |
| 2024-11-26 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 102,500 |
| 2024-11-25 | 1.930 | 1.970 | 1.880 | 1.960 | 1.960 | 125,000 |
| 2024-11-22 | 1.970 | 1.980 | 1.930 | 1.970 | 1.970 | 254,000 |
| 2024-11-21 | 2.120 | 2.120 | 1.960 | 2.020 | 2.020 | 433,500 |
| 2024-11-20 | 2.050 | 2.190 | 1.980 | 2.120 | 2.120 | 282,500 |
| 2024-11-19 | 2.110 | 2.110 | 1.980 | 2.050 | 2.050 | 339,000 |
| 2024-11-18 | 2.150 | 2.170 | 2.060 | 2.080 | 2.080 | 317,500 |
| 2024-11-15 | 2.150 | 2.190 | 2.110 | 2.150 | 2.150 | 263,000 |
| 2024-11-14 | 2.400 | 2.400 | 2.110 | 2.150 | 2.150 | 670,500 |
| 2024-11-13 | 2.340 | 2.350 | 2.190 | 2.280 | 2.280 | 312,500 |
| 2024-11-12 | 2.200 | 2.480 | 2.170 | 2.240 | 2.240 | 692,000 |
| 2024-11-11 | 2.190 | 2.200 | 2.130 | 2.150 | 2.150 | 230,000 |
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.