Skip to main content

Adagene Inc ADR (NQ: ADAG )

2.644 -0.176 (-6.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.897 3.020 2.620 2.644 17,529 -0.18(-6.24%)
Apr 11, 2024 2.870 2.901 2.820 2.820 2,804 -0.17(-5.69%)
Apr 10, 2024 2.980 3.140 2.800 2.990 7,026 +0.00(+0.00%)
Apr 09, 2024 2.890 3.060 2.860 2.990 9,248 +0.16(+5.65%)
Apr 08, 2024 2.890 3.080 2.830 2.830 6,978 -0.02(-0.70%)
Apr 05, 2024 3.050 3.050 2.832 2.850 14,819 -0.20(-6.56%)
Apr 04, 2024 2.830 3.450 2.820 3.050 42,655 +0.15(+5.17%)
Apr 03, 2024 3.040 3.040 2.860 2.900 9,141 -0.10(-3.33%)
Apr 02, 2024 3.240 3.240 2.810 3.000 9,728 -0.24(-7.41%)
Apr 01, 2024 2.700 3.310 2.650 3.240 68,652 +0.44(+15.71%)
Mar 28, 2024 2.600 2.850 2.600 2.800 3,971 +0.25(+9.80%)
Mar 27, 2024 2.500 2.700 2.500 2.550 6,186 +0.04(+1.59%)
Mar 26, 2024 2.500 2.560 2.460 2.510 9,800 -0.05(-1.95%)
Mar 25, 2024 2.610 2.610 2.491 2.560 5,371 +0.04(+1.59%)
Mar 22, 2024 2.550 2.600 2.520 2.520 5,760 -0.09(-3.45%)
Mar 21, 2024 2.720 2.810 2.550 2.610 14,078 -0.24(-8.42%)
Mar 20, 2024 2.820 2.850 2.410 2.850 47,945 +0.04(+1.42%)
Mar 19, 2024 2.750 2.840 2.700 2.810 11,797 -0.09(-3.10%)
Mar 18, 2024 2.870 2.900 2.700 2.900 10,570 +0.05(+1.93%)
Mar 15, 2024 2.890 2.950 2.710 2.845 4,868 -0.01(-0.52%)
Mar 14, 2024 2.880 2.920 2.723 2.860 3,089 +0.03(+1.06%)
Mar 13, 2024 2.970 3.000 2.791 2.830 11,977 -0.14(-4.71%)
Mar 12, 2024 2.990 2.990 2.750 2.970 19,939 +0.07(+2.24%)
Mar 11, 2024 2.780 3.000 2.750 2.905 14,766 +0.08(+3.01%)
Mar 08, 2024 2.810 2.970 2.710 2.820 26,781 -0.03(-1.05%)
Mar 07, 2024 2.910 3.035 2.810 2.850 22,159 -0.02(-0.70%)
Mar 06, 2024 3.050 3.240 2.820 2.870 58,957 -0.28(-8.89%)
Mar 05, 2024 3.130 3.250 3.020 3.150 16,019 +0.05(+1.61%)
Mar 04, 2024 3.180 3.360 3.040 3.100 87,156 -0.18(-5.49%)
Mar 01, 2024 3.280 3.390 3.170 3.280 22,158 +0.08(+2.50%)
Feb 29, 2024 3.230 3.450 3.110 3.200 24,519 -0.03(-0.93%)
Feb 28, 2024 3.240 3.355 3.190 3.230 17,124 -0.05(-1.52%)
Feb 27, 2024 3.300 3.500 3.230 3.280 39,690 -0.10(-2.96%)
Feb 26, 2024 3.410 3.425 3.300 3.380 7,412 +0.11(+3.36%)
Feb 23, 2024 3.400 3.650 3.040 3.270 42,342 -0.20(-5.76%)
Feb 22, 2024 3.240 3.629 3.150 3.470 39,772 +0.32(+10.16%)
Feb 21, 2024 3.150 3.300 3.020 3.150 13,798 -0.06(-1.87%)
Feb 20, 2024 3.200 3.395 3.042 3.210 37,027 +0.17(+5.59%)
Feb 16, 2024 3.440 3.660 3.040 3.040 89,105 -0.46(-13.14%)
Feb 15, 2024 3.450 3.660 3.410 3.500 39,304 +0.05(+1.45%)
Feb 14, 2024 3.600 3.640 3.400 3.450 14,457 -0.10(-2.82%)
Feb 13, 2024 3.540 3.780 3.446 3.550 37,473 -0.03(-0.84%)
Feb 12, 2024 3.650 3.718 3.500 3.580 24,308 -0.10(-2.72%)
Feb 09, 2024 3.450 3.800 3.450 3.680 71,997 +0.18(+5.14%)
Feb 08, 2024 3.280 3.590 3.150 3.500 43,172 +0.16(+4.79%)
Feb 07, 2024 3.360 3.590 3.280 3.340 20,312 -0.06(-1.76%)
Feb 06, 2024 3.240 3.590 3.180 3.400 19,298 +0.14(+4.29%)
Feb 05, 2024 3.340 3.690 3.260 3.260 38,227 -0.22(-6.32%)
Feb 02, 2024 3.610 3.770 3.435 3.480 57,197 -0.12(-3.33%)
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.