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

Adagene Inc ADR (NQ: ADAG )

2.790 +0.180 (+6.90%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 31, 2023 1.190 1.430 1.100 1.360 45,507 +0.18(+15.25%)
Aug 30, 2023 1.225 1.246 1.180 1.180 3,441 +0.00(+0.00%)
Aug 28, 2023 1.180 323 -0.02(-2.06%)
Aug 25, 2023 1.230 1.230 1.205 1.205 1,127 -0.03(-2.05%)
Aug 23, 2023 1.230 227 +0.03(+2.91%)
Aug 22, 2023 1.195 1.195 1.195 1.195 802 +0.01(+0.43%)
Aug 21, 2023 1.167 1.270 1.167 1.190 6,207 +0.04(+3.49%)
Aug 18, 2023 1.304 1.315 1.150 1.150 48,268 -0.17(-12.79%)
Aug 17, 2023 1.345 1.345 1.305 1.319 2,580 -0.00(-0.10%)
Aug 16, 2023 1.330 1.347 1.260 1.320 24,648 -0.01(-0.75%)
Aug 15, 2023 1.290 1.350 1.280 1.330 17,436 +0.04(+3.10%)
Aug 14, 2023 1.290 1.300 1.290 1.290 3,465 -0.05(-3.73%)
Aug 11, 2023 1.300 1.340 1.280 1.340 6,870 +0.06(+4.69%)
Aug 10, 2023 1.350 1.390 1.280 1.280 10,364 -0.05(-3.76%)
Aug 09, 2023 1.310 1.400 1.300 1.330 11,404 -0.01(-1.07%)
Aug 08, 2023 1.370 1.370 1.305 1.344 2,034 -0.05(-3.27%)
Aug 07, 2023 1.350 1.390 1.350 1.390 23,081 +0.04(+2.78%)
Aug 04, 2023 1.350 1.355 1.350 1.352 6,002 +0.00(+0.17%)
Aug 03, 2023 1.350 1.360 1.350 1.350 2,218 +0.00(+0.00%)
Aug 02, 2023 1.350 1.400 1.350 1.350 18,698 -0.01(-0.74%)
Aug 01, 2023 1.350 1.382 1.350 1.360 10,710 +0.00(+0.00%)
Jul 31, 2023 1.350 1.370 1.350 1.360 5,138 -0.01(-0.72%)
Jul 28, 2023 1.380 1.382 1.350 1.370 12,051 -0.03(-2.15%)
Jul 27, 2023 1.380 1.400 1.366 1.400 5,420 +0.03(+2.19%)
Jul 26, 2023 1.340 1.400 1.280 1.370 29,087 +0.04(+3.02%)
Jul 25, 2023 1.360 1.376 1.310 1.330 6,687 +0.02(+1.52%)
Jul 24, 2023 1.330 1.340 1.300 1.310 13,315 -0.06(-4.38%)
Jul 21, 2023 1.450 1.450 1.320 1.370 18,499 +0.04(+3.01%)
Jul 20, 2023 1.320 1.450 1.320 1.330 23,394 +0.01(+0.76%)
Jul 19, 2023 1.370 1.460 1.320 1.320 21,898 -0.05(-3.65%)
Jul 18, 2023 1.390 1.462 1.350 1.370 12,512 -0.08(-5.52%)
Jul 17, 2023 1.510 1.510 1.350 1.450 18,834 -0.01(-0.68%)
Jul 14, 2023 1.540 1.633 1.410 1.460 8,763 -0.11(-7.01%)
Jul 13, 2023 1.650 1.650 1.510 1.570 5,490 +0.02(+1.29%)
Jul 12, 2023 1.530 1.650 1.420 1.550 35,027 +0.03(+1.97%)
Jul 11, 2023 1.570 1.610 1.500 1.520 7,842 -0.04(-2.56%)
Jul 10, 2023 1.650 1.650 1.510 1.560 24,182 -0.04(-2.50%)
Jul 07, 2023 1.540 1.600 1.491 1.600 24,710 +0.07(+4.58%)
Jul 06, 2023 1.440 1.580 1.300 1.530 110,538 +0.23(+17.69%)
Jul 05, 2023 1.480 1.490 1.300 1.300 94,432 -0.17(-11.56%)
Jul 03, 2023 1.410 1.520 1.410 1.470 5,778 -0.01(-0.68%)
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%)
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.