Indicators

Adagene Inc ADR (NQ: ADAG )

2.550 -0.020 (-0.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.760	3.770	3.650	3.650	14,916	+0.00(+0.00%)
Apr 28, 2022	3.700	3.780	3.650	3.650	21,881	-0.05(-1.35%)
Apr 27, 2022	3.620	3.800	3.620	3.700	11,107	-0.01(-0.27%)
Apr 26, 2022	3.663	3.760	3.663	3.710	15,027	+0.07(+1.92%)
Apr 25, 2022	3.650	3.785	3.550	3.640	24,398	-0.01(-0.27%)
Apr 22, 2022	3.680	3.750	3.650	3.650	17,168	-0.08(-2.14%)
Apr 21, 2022	3.670	3.751	3.670	3.730	23,346	+0.14(+3.90%)
Apr 20, 2022	3.616	3.880	3.590	3.590	25,425	-0.06(-1.64%)
Apr 19, 2022	3.630	3.749	3.625	3.650	37,834	-0.01(-0.32%)
Apr 18, 2022	3.700	3.700	3.662	3.662	17,019	-0.05(-1.30%)
Apr 14, 2022	3.710	3.710	3.710	3.710	411	-0.06(-1.72%)
Apr 13, 2022	3.770	3.890	3.690	3.775	17,613	+0.06(+1.75%)
Apr 12, 2022	4.010	4.118	3.710	3.710	59,037	-0.14(-3.64%)
Apr 11, 2022	3.790	3.950	3.660	3.850	106,482	+0.28(+7.84%)
Apr 08, 2022	3.890	3.890	3.550	3.570	40,855	-0.08(-2.19%)
Apr 07, 2022	3.750	3.750	3.620	3.650	9,849	-0.04(-1.08%)
Apr 06, 2022	3.620	3.751	3.620	3.690	27,853	+0.06(+1.65%)
Apr 05, 2022	3.790	3.820	3.620	3.630	40,930	-0.15(-3.97%)
Apr 04, 2022	3.610	3.900	3.610	3.780	51,962	+0.13(+3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.