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 (%)
Nov 30, 2021	9.300	9.300	7.720	8.220	87,994	-0.28(-3.29%)
Nov 29, 2021	8.690	9.080	8.500	8.500	21,637	-0.19(-2.19%)
Nov 26, 2021	9.000	9.345	8.690	8.690	6,952	-0.31(-3.44%)
Nov 24, 2021	9.000	9.210	8.734	9.000	17,779	+0.00(+0.00%)
Nov 23, 2021	9.510	9.730	9.000	9.000	12,540	-0.29(-3.15%)
Nov 22, 2021	9.750	9.830	9.293	9.293	12,768	-0.47(-4.79%)
Nov 19, 2021	9.750	9.830	9.750	9.760	19,565	+0.14(+1.46%)
Nov 18, 2021	9.680	9.620	9.620	9.620	15,246	+0.26(+2.78%)
Nov 17, 2021	9.770	9.850	9.340	9.360	28,911	-0.29(-3.01%)
Nov 16, 2021	10.07	10.59	9.500	9.650	23,456	-0.64(-6.22%)
Nov 15, 2021	11.00	11.00	10.06	10.29	19,360	-0.71(-6.45%)
Nov 12, 2021	11.60	11.97	10.98	11.00	13,325	-0.60(-5.17%)
Nov 11, 2021	11.99	12.00	11.60	11.60	7,061	+0.27(+2.38%)
Nov 09, 2021	10.99	11.69	10.99	11.33	9,275	-0.17(-1.48%)
Nov 08, 2021	11.68	11.70	11.50	11.50	2,833	-0.21(-1.79%)
Nov 05, 2021	11.75	11.90	11.70	11.71	6,950	-0.11(-0.93%)
Nov 04, 2021	11.79	11.90	11.70	11.82	10,709	+0.62(+5.54%)
Nov 03, 2021	11.71	11.71	11.20	11.20	11,531	-0.30(-2.61%)
Nov 02, 2021	11.28	11.76	11.28	11.50	9,893	-0.09(-0.78%)

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.