Indicators

Adagene Inc ADR (NQ: ADAG )

2.580 -0.210 (-7.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	11.88	11.88	11.02	11.24	19,479	+0.11(+0.99%)
Oct 28, 2021	11.79	11.82	11.13	11.13	26,081	-0.69(-5.84%)
Oct 27, 2021	11.51	12.00	11.51	11.82	10,906	-0.01(-0.08%)
Oct 26, 2021	11.77	11.84		11.83	9,696	+0.02(+0.17%)
Oct 25, 2021	11.83	11.83	11.77	11.81	13,184	-0.03(-0.25%)
Oct 22, 2021	12.22	12.26	11.80	11.84	23,852	-0.31(-2.55%)
Oct 21, 2021	11.83	12.29	11.81	12.15	13,479	+0.06(+0.50%)
Oct 20, 2021	11.76	12.14	11.76	12.09	22,272	+0.25(+2.11%)
Oct 19, 2021	11.76	12.40	11.71	11.84	35,000	+0.00(+0.00%)
Oct 18, 2021	11.70	11.93	11.70	11.84	14,621	+0.14(+1.20%)
Oct 15, 2021	11.90	12.23	11.40	11.70	33,926	-0.04(-0.34%)
Oct 14, 2021	11.39	11.87	11.01	11.74	18,370	+0.39(+3.44%)
Oct 13, 2021	12.21	12.50	10.88	11.35	63,630	-0.96(-7.80%)
Oct 12, 2021	12.54	12.70	12.31	12.31	32,803	-0.23(-1.83%)
Oct 11, 2021	13.45	13.94	12.54	12.54	22,461	-0.76(-5.71%)
Oct 08, 2021	13.68	13.80	13.30	13.30	12,725	-0.35(-2.56%)
Oct 07, 2021	14.00	14.10	13.65	13.65	11,896	-0.53(-3.74%)
Oct 05, 2021		14.18	14.18	14.18	33,715	-0.26(-1.80%)
Oct 04, 2021	14.25	14.48	13.87	14.44	34,425	+0.19(+1.33%)

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.