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 (%)
Feb 28, 2022	6.130	6.590	5.010	5.440	33,080	-1.08(-16.56%)
Feb 25, 2022	6.380	6.650	6.380	6.520	21,152	+0.50(+8.31%)
Feb 24, 2022	6.080	6.400	6.020	6.020	9,018	-0.40(-6.23%)
Feb 23, 2022	6.690	6.690	6.400	6.420	3,148	-0.28(-4.18%)
Feb 22, 2022	6.660	6.700	6.660	6.700	2,875	-0.10(-1.47%)
Feb 18, 2022				6.800	0	+0.00(+0.00%)
Feb 17, 2022	6.630	6.956	6.630	6.800	1,796	+0.32(+4.94%)
Feb 16, 2022	6.590	6.590	6.480	6.480	2,930	-0.11(-1.73%)
Feb 15, 2022	6.350	6.880	6.327	6.594	10,156	+0.39(+6.36%)
Feb 14, 2022	6.690	7.075	6.180	6.200	14,910	-1.05(-14.48%)
Feb 11, 2022	6.950	7.370	6.950	7.250	5,676	+0.00(+0.00%)
Feb 10, 2022	7.140	7.375	7.140	7.250	3,683	-0.25(-3.33%)
Feb 09, 2022	7.240	7.960	7.240	7.500	12,107	+0.26(+3.59%)
Feb 08, 2022	6.573	7.335	6.573	7.240	5,221	+0.24(+3.43%)
Feb 07, 2022	6.960	7.305	6.960	7.000	18,137	+0.00(+0.00%)
Feb 04, 2022	7.070	7.100	7.000	7.000	3,782	-0.24(-3.31%)
Feb 03, 2022	7.310		7.100	7.240	3,517	-0.12(-1.63%)
Feb 02, 2022	7.400	7.400	7.040	7.360	2,199	+0.04(+0.55%)

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.