Indicators

Adagene Inc ADR (NQ: ADAG )

2.610 +0.020 (+0.77%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.970	1.970	1.860	1.920	19,808	+0.04(+2.13%)
Jan 30, 2023	1.860	1.891	1.830	1.880	29,499	-0.07(-3.59%)
Jan 27, 2023	1.980	2.100	1.930	1.950	68,094	+0.02(+1.30%)
Jan 26, 2023	1.990	1.990	1.870	1.925	19,094	+0.05(+2.94%)
Jan 25, 2023	1.854	2.000	1.820	1.870	27,151	+0.03(+1.63%)
Jan 24, 2023	1.750	1.890	1.750	1.840	42,787	+0.00(+0.00%)
Jan 23, 2023	1.770	1.870	1.740	1.840	15,876	+0.16(+9.39%)
Jan 20, 2023	1.730	1.730	1.640	1.682	10,987	+0.02(+1.33%)
Jan 19, 2023	1.775	1.775	1.630	1.660	29,450	-0.11(-6.21%)
Jan 18, 2023	1.900	1.900	1.680	1.770	25,906	-0.04(-2.21%)
Jan 17, 2023	1.850	1.900	1.740	1.810	34,534	+0.03(+1.69%)
Jan 13, 2023	1.860	1.890	1.660	1.780	49,020	-0.05(-2.73%)
Jan 12, 2023	1.740	1.835	1.740	1.830	13,275	+0.03(+1.67%)
Jan 11, 2023	1.800	1.840	1.720	1.800	46,815	-0.09(-4.76%)
Jan 10, 2023	1.830	1.897	1.720	1.890	129,193	+0.11(+6.18%)
Jan 09, 2023	1.640	1.800	1.600	1.780	151,029	+0.18(+11.25%)
Jan 06, 2023	1.510	1.600	1.410	1.600	107,970	+0.16(+11.11%)
Jan 05, 2023	1.380	1.470	1.380	1.440	17,560	+0.07(+5.11%)
Jan 04, 2023	1.240	1.390	1.240	1.370	45,766	+0.10(+7.87%)

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.