Indicators

Adagene Inc ADR (NQ: ADAG )

2.460 -0.150 (-5.75%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.530	1.530	1.530	1.530	1,063	+0.06(+4.08%)
Sep 28, 2023	1.510	1.540	1.445	1.470	7,270	-0.05(-3.29%)
Sep 27, 2023	1.450	1.530	1.415	1.520	19,352	+0.14(+10.14%)
Sep 26, 2023	1.260	1.430	1.260	1.380	10,782	+0.12(+9.52%)
Sep 25, 2023	1.230	1.310	1.260	1.260	7,097	-0.03(-2.33%)
Sep 22, 2023	1.330	1.350	1.290	1.290	7,170	-0.04(-3.01%)
Sep 21, 2023	1.370	1.400	1.300	1.330	12,227	-0.09(-6.61%)
Sep 20, 2023	1.424	1.424	1.424	1.424	677	+0.02(+1.73%)
Sep 19, 2023	1.370	1.445	1.370	1.400	6,569	-0.02(-1.41%)
Sep 18, 2023	1.450	1.450	1.420	1.420	1,775	+0.01(+0.71%)
Sep 15, 2023	1.450	1.500	1.400	1.410	8,696	+0.03(+2.17%)
Sep 14, 2023	1.340	1.405	1.320	1.380	3,574	-0.02(-1.43%)
Sep 12, 2023				1.400	213	-0.04(-2.78%)
Sep 11, 2023	1.490	1.490	1.330	1.440	15,994	-0.01(-0.69%)
Sep 08, 2023	1.350	1.558	1.350	1.450	26,047	+0.05(+3.57%)
Sep 07, 2023	1.300	1.440	1.300	1.400	10,976	+0.04(+3.32%)
Sep 06, 2023	1.315	1.355	1.315	1.355	4,490	+0.03(+2.65%)
Sep 05, 2023	1.320	1.370	1.310	1.320	6,680	-0.06(-4.35%)

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.