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

Adagene Inc ADR (NQ: ADAG )

2.230 +0.110 (+5.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jun 30, 2023 1.500 1.580 1.440 1.480 16,847 -0.02(-1.33%)
Jun 29, 2023 1.410 1.550 1.410 1.500 74,114 +0.05(+3.45%)
Jun 28, 2023 1.400 1.600 1.330 1.450 93,837 -0.01(-0.68%)
Jun 27, 2023 1.700 1.700 1.320 1.460 144,174 -0.30(-17.05%)
Jun 26, 2023 1.340 1.760 1.331 1.760 213,834 +0.41(+30.37%)
Jun 23, 2023 1.230 1.380 1.200 1.350 100,698 +0.05(+3.85%)
Jun 22, 2023 1.160 1.310 1.150 1.300 49,489 +0.12(+10.17%)
Jun 21, 2023 1.170 1.230 1.170 1.180 5,037 -0.03(-2.48%)
Jun 20, 2023 1.300 1.350 1.200 1.210 15,668 -0.07(-5.47%)
Jun 16, 2023 1.380 1.380 1.250 1.280 15,293 -0.10(-7.25%)
Jun 15, 2023 1.250 1.440 1.200 1.380 35,927 +0.16(+13.12%)
Jun 14, 2023 1.170 1.240 1.160 1.220 1,892 +0.05(+4.26%)
Jun 13, 2023 1.210 1.259 1.150 1.170 16,820 -0.07(-5.65%)
Jun 12, 2023 1.310 1.310 1.200 1.240 37,878 -0.01(-0.80%)
Jun 09, 2023 1.350 1.390 1.200 1.250 40,813 -0.10(-7.41%)
Jun 08, 2023 1.340 1.350 1.340 1.350 647 +0.00(+0.00%)
Jun 07, 2023 1.320 1.510 1.320 1.350 20,693 -0.01(-0.74%)
Jun 06, 2023 1.320 1.360 1.320 1.360 1,051 +0.03(+2.26%)
Jun 05, 2023 1.320 1.360 1.320 1.330 6,495 +0.00(+0.00%)
Jun 02, 2023 1.310 1.370 1.310 1.330 4,059 +0.01(+0.76%)
Jun 01, 2023 1.300 1.370 1.300 1.320 8,859 +0.00(+0.00%)
May 31, 2023 1.355 1.355 1.310 1.320 4,205 +0.00(+0.00%)
May 30, 2023 1.430 1.430 1.310 1.320 41,421 -0.09(-6.38%)
May 26, 2023 1.370 1.470 1.370 1.410 16,002 +0.06(+4.44%)
May 25, 2023 1.450 1.450 1.350 1.350 10,939 -0.10(-7.22%)
May 24, 2023 1.460 1.460 1.450 1.455 3,727 -0.02(-1.36%)
May 23, 2023 1.460 1.540 1.453 1.475 10,211 -0.02(-1.67%)
May 22, 2023 1.500 1.500 1.475 1.500 2,685 +0.01(+0.67%)
May 19, 2023 1.500 1.500 1.490 1.490 4,065 -0.02(-1.17%)
May 18, 2023 1.440 1.590 1.410 1.508 18,830 +0.16(+11.68%)
May 17, 2023 1.440 1.440 1.350 1.350 6,914 -0.03(-2.17%)
May 16, 2023 1.350 1.390 1.350 1.380 1,931 +0.05(+3.76%)
May 15, 2023 1.450 1.450 1.330 1.330 5,913 -0.07(-5.00%)
May 12, 2023 1.390 1.400 1.320 1.400 5,563 +0.01(+0.72%)
May 11, 2023 1.410 1.440 1.390 1.390 3,735 -0.01(-0.71%)
May 10, 2023 1.320 1.600 1.320 1.400 25,929 +0.09(+6.87%)
May 09, 2023 1.350 1.350 1.310 1.310 3,891 -0.02(-1.50%)
May 08, 2023 1.340 1.340 1.330 1.330 2,988 -0.01(-0.75%)
May 05, 2023 1.310 1.356 1.310 1.340 15,014 +0.05(+3.88%)
May 04, 2023 1.300 1.345 1.260 1.290 5,549 -0.01(-0.77%)
May 03, 2023 1.250 1.310 1.214 1.300 30,930 -0.03(-2.26%)
May 02, 2023 1.380 1.380 1.300 1.330 8,821 +0.00(+0.00%)
May 01, 2023 1.330 1.400 1.330 1.330 4,920 +0.02(+1.53%)
Apr 28, 2023 1.290 1.380 1.290 1.310 5,873 +0.02(+1.55%)
Apr 27, 2023 1.250 1.324 1.250 1.290 9,754 -0.06(-4.80%)
Apr 26, 2023 1.310 1.355 1.300 1.355 3,560 +0.05(+4.23%)
Apr 25, 2023 1.310 1.380 1.300 1.300 6,760 -0.09(-6.47%)
Apr 24, 2023 1.400 1.435 1.390 1.390 4,475 -0.02(-1.42%)
Apr 21, 2023 1.510 1.520 1.410 1.410 6,929 -0.07(-4.73%)
Apr 20, 2023 1.550 1.550 1.467 1.480 6,788 +0.02(+1.72%)
Apr 19, 2023 1.390 1.540 1.390 1.455 5,311 +0.06(+3.93%)
Apr 18, 2023 1.520 1.520 1.400 1.400 7,119 -0.05(-3.45%)
Apr 17, 2023 1.450 1.540 1.360 1.450 13,868 -0.04(-2.68%)
Apr 14, 2023 1.370 1.500 1.370 1.490 12,082 +0.06(+4.20%)
Apr 13, 2023 1.350 1.450 1.350 1.430 11,162 +0.08(+5.93%)
Apr 12, 2023 1.487 1.487 1.350 1.350 15,347 +0.00(+0.00%)
Apr 11, 2023 1.500 1.595 1.350 1.350 29,966 -0.06(-4.59%)
Apr 10, 2023 1.540 1.540 1.370 1.415 10,969 -0.06(-4.39%)
Apr 06, 2023 1.360 1.610 1.360 1.480 2,849 +0.12(+8.82%)
Apr 05, 2023 1.360 1.470 1.360 1.360 2,239 -0.01(-0.73%)
Apr 04, 2023 1.350 1.430 1.350 1.370 17,225 +0.02(+1.48%)
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.