3D Medicines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.090	2.140	2.020	2.140	2.140	415,500
2024-11-07	2.100	2.240	2.060	2.090	2.090	153,000
2024-11-06	2.100	2.120	2.040	2.100	2.100	421,000
2024-11-05	2.160	2.170	2.090	2.100	2.100	519,500
2024-11-04	2.380	2.380	2.100	2.160	2.160	633,000
2024-11-01	2.330	2.390	2.300	2.300	2.300	216,000
2024-10-31	2.440	2.480	2.320	2.320	2.320	53,500
2024-10-30	2.610	2.620	2.380	2.390	2.390	339,500
2024-10-29	2.510	2.560	2.460	2.500	2.500	341,000
2024-10-28	2.280	2.620	2.280	2.510	2.510	358,500
2024-10-25	2.700	2.800	2.550	2.600	2.600	580,500
2024-10-24	2.290	2.650	2.290	2.600	2.600	100,000
2024-10-23	2.500	2.630	2.500	2.600	2.600	37,000
2024-10-22	2.470	2.680	2.460	2.560	2.560	112,500
2024-10-21	2.600	2.600	2.490	2.540	2.540	193,500
2024-10-18	2.440	2.770	2.420	2.550	2.550	143,500
2024-10-17	2.620	2.700	2.460	2.510	2.510	387,398
2024-10-16	2.420	2.680	2.420	2.600	2.600	596,500
2024-10-15	2.790	2.790	2.400	2.420	2.420	404,500
2024-10-14	2.810	2.810	2.470	2.600	2.600	531,500
2024-10-10	3.210	3.250	2.910	3.000	3.000	650,000
2024-10-09	3.500	3.500	2.700	3.040	3.040	1,055,000
2024-10-08	4.240	4.240	3.240	3.350	3.350	1,150,100
2024-10-07	3.790	4.270	3.790	4.240	4.240	839,932
2024-10-04	3.780	3.980	3.630	3.710	3.710	551,500
2024-10-03	4.110	4.130	3.440	3.800	3.800	1,223,000
2024-10-02	3.550	4.120	3.440	4.100	4.100	1,491,500
2024-09-30	3.290	3.600	3.150	3.410	3.410	1,132,500
2024-09-27	2.500	3.050	2.500	3.050	3.050	953,000
2024-09-26	2.300	2.710	2.300	2.700	2.700	482,000
2024-09-25	2.280	2.470	2.280	2.410	2.410	492,500
2024-09-24	2.050	2.300	2.050	2.270	2.270	495,000
2024-09-23	2.290	2.290	1.920	2.100	2.100	642,500
2024-09-20	2.400	2.510	2.130	2.160	2.160	993,000
2024-09-19	2.510	2.580	2.400	2.510	2.510	403,000
2024-09-17	2.400	2.580	2.300	2.500	2.500	520,500
2024-09-16	2.240	2.400	2.230	2.400	2.400	145,500
2024-09-13	2.030	2.260	2.030	2.200	2.200	811,500
2024-09-12	2.340	2.470	1.990	2.030	2.030	939,500
2024-09-11	2.710	2.710	2.290	2.330	2.330	552,000
2024-09-10	2.870	2.990	2.620	2.750	2.750	499,500
2024-09-09	2.950	2.990	2.860	2.990	2.990	614,000
2024-09-05	2.890	2.970	2.830	2.920	2.920	677,000
2024-09-04	2.890	2.990	2.810	2.940	2.940	250,500
2024-09-03	2.810	2.980	2.810	2.960	2.960	268,500
2024-09-02	3.030	3.040	2.840	2.940	2.940	732,000
2024-08-30	2.980	3.050	2.910	3.030	3.030	837,000
2024-08-29	2.700	3.020	2.700	2.890	2.890	1,549,500
2024-08-28	2.680	2.770	2.630	2.750	2.750	443,500
2024-08-27	2.610	2.740	2.550	2.680	2.680	849,500
2024-08-26	2.610	2.730	2.560	2.610	2.610	1,157,500
2024-08-23	2.660	2.780	2.540	2.580	2.580	1,911,500
2024-08-22	2.770	2.770	2.510	2.700	2.700	1,929,727
2024-08-21	2.990	3.110	2.740	2.740	2.740	1,854,000
2024-08-20	3.210	3.240	2.940	2.970	2.970	2,368,500
2024-08-19	3.840	3.900	3.200	3.240	3.240	2,087,000
2024-08-16	3.980	4.010	3.890	3.890	3.890	165,000
2024-08-15	3.920	3.980	3.870	3.870	3.870	153,500
2024-08-14	3.930	4.090	3.900	3.910	3.910	96,500
2024-08-13	4.100	4.100	3.800	3.940	3.940	339,000

← NewerPage 9 of 16 · 945 trading daysOlder →

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.