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 (%)
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%)
Apr 03, 2023 1.400 1.488 1.350 1.350 5,951 -0.10(-6.90%)
Mar 31, 2023 1.455 1.510 1.401 1.450 8,245 +0.00(+0.00%)
Mar 30, 2023 1.440 1.580 1.360 1.450 7,077 -0.06(-3.97%)
Mar 29, 2023 1.450 1.590 1.411 1.510 7,289 +0.06(+4.14%)
Mar 28, 2023 1.382 1.450 1.330 1.450 4,353 +0.08(+5.84%)
Mar 27, 2023 1.520 1.520 1.370 1.370 17,716 -0.13(-8.67%)
Mar 24, 2023 1.540 1.550 1.500 1.500 1,729 -0.02(-1.32%)
Mar 23, 2023 1.550 1.550 1.520 1.520 5,721 -0.02(-1.07%)
Mar 22, 2023 1.640 1.640 1.536 1.536 4,816 -0.01(-0.88%)
Mar 21, 2023 1.580 1.594 1.550 1.550 6,008 -0.00(-0.24%)
Mar 20, 2023 1.530 1.554 1.530 1.554 382 -0.03(-2.20%)
Mar 17, 2023 1.585 1.609 1.430 1.589 12,613 -0.01(-0.71%)
Mar 16, 2023 1.510 1.610 1.480 1.600 15,390 +0.00(+0.00%)
Mar 15, 2023 1.450 1.600 1.430 1.600 12,891 +0.17(+11.89%)
Mar 14, 2023 1.370 1.470 1.340 1.430 24,349 +0.07(+5.15%)
Mar 13, 2023 1.360 1.446 1.240 1.360 32,500 +0.01(+0.74%)
Mar 10, 2023 1.570 1.610 1.350 1.350 42,001 -0.26(-16.15%)
Mar 09, 2023 1.730 1.730 1.520 1.610 14,483 -0.09(-5.57%)
Mar 08, 2023 1.680 1.730 1.680 1.705 8,024 +0.00(+0.00%)
Mar 07, 2023 1.690 1.735 1.682 1.705 11,983 +0.01(+0.29%)
Mar 06, 2023 1.750 1.820 1.700 1.700 9,297 +0.01(+0.72%)
Mar 03, 2023 1.870 1.870 1.540 1.688 9,256 -0.09(-5.18%)
Mar 02, 2023 1.830 1.830 1.710 1.780 11,377 -0.03(-1.66%)
Mar 01, 2023 1.710 1.810 1.710 1.810 3,568 +0.15(+8.79%)
Feb 28, 2023 1.680 1.680 1.560 1.664 31,435 -0.02(-0.97%)
Feb 27, 2023 1.740 1.740 1.674 1.680 5,518 -0.06(-3.45%)
Feb 24, 2023 1.740 1.749 1.740 1.740 809 +0.05(+2.96%)
Feb 23, 2023 1.700 1.700 1.520 1.690 28,316 -0.04(-2.31%)
Feb 22, 2023 1.720 1.730 1.720 1.730 1,453 +0.01(+0.58%)
Feb 21, 2023 1.840 1.875 1.680 1.720 22,586 -0.14(-7.53%)
Feb 17, 2023 1.825 1.962 1.820 1.860 6,245 -0.01(-0.53%)
Feb 16, 2023 1.919 1.919 1.870 1.870 2,542 -0.01(-0.80%)
Feb 15, 2023 1.911 1.911 1.870 1.885 3,962 +0.01(+0.80%)
Feb 14, 2023 1.910 1.920 1.860 1.870 5,199 -0.01(-0.53%)
Feb 13, 2023 1.790 1.913 1.751 1.880 29,196 +0.01(+0.27%)
Feb 10, 2023 1.880 1.890 1.830 1.875 8,368 -0.03(-1.32%)
Feb 09, 2023 1.948 1.950 1.871 1.900 22,680 +0.04(+2.15%)
Feb 08, 2023 1.890 1.935 1.840 1.860 17,539 -0.02(-1.06%)
Feb 07, 2023 2.020 2.020 1.870 1.880 17,336 +0.01(+0.53%)
Feb 06, 2023 1.820 1.984 1.820 1.870 18,789 -0.01(-0.53%)
Feb 03, 2023 1.820 1.930 1.820 1.880 22,334 +0.04(+2.17%)
Feb 02, 2023 2.000 2.000 1.830 1.840 47,597 -0.05(-2.65%)
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.