Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adagene Inc ADR (NQ: ADAG )

2.425 -0.185 (-7.09%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.120 8.170 8.010 8.068 7,982 -0.03(-0.39%)
Dec 30, 2021 7.910 8.290 7.910 8.100 4,541 +0.21(+2.66%)
Dec 29, 2021 7.700 8.507 7.700 7.890 19,261 +0.20(+2.60%)
Dec 28, 2021 7.600 7.840 7.550 7.690 13,053 +0.13(+1.72%)
Dec 27, 2021 7.380 7.840 7.380 7.560 25,219 +0.06(+0.80%)
Dec 23, 2021 7.450 7.650 7.390 7.500 29,621 +0.10(+1.35%)
Dec 22, 2021 7.770 8.080 7.390 7.400 20,876 -0.52(-6.57%)
Dec 21, 2021 7.750 8.200 7.000 7.920 37,647 +0.40(+5.32%)
Dec 20, 2021 7.560 8.480 7.520 7.520 31,238 +0.01(+0.13%)
Dec 17, 2021 7.640 8.225 7.510 7.510 19,859 -0.23(-2.97%)
Dec 16, 2021 8.390 8.500 7.710 7.740 17,166 -1.25(-13.90%)
Dec 15, 2021 9.130 9.200 8.790 8.990 5,352 +0.20(+2.28%)
Dec 14, 2021 8.340 9.290 8.270 8.790 21,010 +0.66(+8.12%)
Dec 13, 2021 9.480 9.480 8.040 8.130 39,780 -1.27(-13.51%)
Dec 10, 2021 9.490 9.700 9.360 9.400 11,034 -0.27(-2.79%)
Dec 09, 2021 9.890 10.29 9.400 9.670 24,119 -0.51(-5.01%)
Dec 08, 2021 10.28 10.88 9.937 10.18 38,471 +0.23(+2.31%)
Dec 07, 2021 8.400 10.69 8.400 9.950 102,533 +1.68(+20.31%)
Dec 06, 2021 7.950 8.890 7.730 8.270 94,684 +0.50(+6.44%)
Dec 03, 2021 7.800 7.900 7.627 7.770 8,156 -0.03(-0.38%)
Dec 02, 2021 8.090 8.310 7.800 7.800 8,243 -0.30(-3.70%)
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.