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 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 13, 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 (%)
Sep 30, 2022 1.300 1.310 1.250 1.280 5,890 +0.02(+1.59%)
Sep 29, 2022 1.270 1.300 1.250 1.260 34,636 -0.06(-4.55%)
Sep 28, 2022 1.250 1.330 1.250 1.320 8,324 +0.03(+2.33%)
Sep 27, 2022 1.260 1.352 1.250 1.290 53,106 -0.03(-2.27%)
Sep 26, 2022 1.330 1.460 1.300 1.320 17,885 -0.03(-2.58%)
Sep 23, 2022 1.340 1.400 1.290 1.355 50,415 -0.02(-1.09%)
Sep 22, 2022 1.450 1.480 1.310 1.370 115,056 -0.03(-2.14%)
Sep 21, 2022 1.570 1.570 1.380 1.400 9,957 -0.08(-5.41%)
Sep 20, 2022 1.470 1.480 1.440 1.480 7,376 +0.04(+2.78%)
Sep 19, 2022 1.370 1.470 1.370 1.440 17,728 +0.04(+2.86%)
Sep 16, 2022 1.400 1.440 1.390 1.400 9,090 -0.02(-1.41%)
Sep 15, 2022 1.470 1.500 1.400 1.420 10,013 -0.07(-4.70%)
Sep 14, 2022 1.500 1.560 1.410 1.490 22,337 -0.02(-1.32%)
Sep 13, 2022 1.530 1.554 1.500 1.510 6,931 -0.07(-4.43%)
Sep 12, 2022 1.590 1.610 1.550 1.580 21,578 +0.00(+0.00%)
Sep 09, 2022 1.480 1.580 1.480 1.580 21,980 +0.07(+4.29%)
Sep 08, 2022 1.500 1.540 1.450 1.515 24,379 +0.01(+1.00%)
Sep 07, 2022 1.530 1.550 1.500 1.500 30,350 -0.02(-1.32%)
Sep 06, 2022 1.510 1.550 1.480 1.520 21,679 +0.00(+0.00%)
Sep 02, 2022 1.480 1.560 1.460 1.520 41,625 +0.04(+2.70%)
Sep 01, 2022 1.460 1.480 1.460 1.480 18,586 +0.02(+1.37%)
Aug 31, 2022 1.500 1.530 1.460 1.460 53,100 -0.01(-0.68%)
Aug 30, 2022 1.520 1.540 1.470 1.470 8,142 -0.02(-1.34%)
Aug 29, 2022 1.490 1.525 1.420 1.490 113,954 +0.08(+5.67%)
Aug 26, 2022 1.490 1.497 1.400 1.410 62,533 -0.06(-4.08%)
Aug 25, 2022 1.470 1.490 1.410 1.470 78,112 +0.04(+2.80%)
Aug 24, 2022 1.400 1.473 1.370 1.430 51,072 +0.05(+3.62%)
Aug 23, 2022 1.320 1.400 1.310 1.380 13,399 +0.03(+2.22%)
Aug 22, 2022 1.290 1.385 1.271 1.350 85,275 +0.06(+4.65%)
Aug 19, 2022 1.270 1.320 1.270 1.290 34,992 -0.02(-1.53%)
Aug 18, 2022 1.220 1.320 1.220 1.310 95,880 +0.07(+5.65%)
Aug 17, 2022 1.380 1.380 1.220 1.240 300,209 -0.13(-9.49%)
Aug 16, 2022 1.430 1.460 1.370 1.370 95,636 -0.03(-2.14%)
Aug 15, 2022 1.420 1.460 1.390 1.400 107,294 -0.01(-0.71%)
Aug 12, 2022 1.450 1.470 1.380 1.410 207,926 -0.05(-3.42%)
Aug 11, 2022 1.500 1.500 1.450 1.460 57,391 -0.01(-0.68%)
Aug 10, 2022 1.420 1.500 1.420 1.470 86,500 +0.03(+2.08%)
Aug 09, 2022 1.500 1.500 1.440 1.440 39,665 +0.00(+0.00%)
Aug 08, 2022 1.500 1.500 1.440 1.440 94,225 -0.03(-2.04%)
Aug 05, 2022 1.430 1.500 1.430 1.470 47,956 +0.07(+5.10%)
Aug 04, 2022 1.500 1.600 1.390 1.399 172,199 -0.10(-6.75%)
Aug 03, 2022 1.630 1.640 1.500 1.500 114,320 -0.05(-3.23%)
Aug 02, 2022 1.760 1.760 1.540 1.550 30,647 -0.04(-2.52%)
Aug 01, 2022 1.690 1.720 1.590 1.590 17,939 -0.10(-5.92%)
Jul 29, 2022 1.720 1.780 1.684 1.690 13,513 -0.01(-0.59%)
Jul 28, 2022 1.780 1.780 1.650 1.700 30,959 -0.09(-5.03%)
Jul 27, 2022 1.800 1.800 1.790 1.790 3,723 +0.01(+0.56%)
Jul 26, 2022 1.790 1.840 1.770 1.780 44,829 +0.01(+0.56%)
Jul 25, 2022 1.810 1.820 1.760 1.770 36,089 -0.06(-3.28%)
Jul 22, 2022 1.870 1.953 1.810 1.830 11,627 -0.07(-3.68%)
Jul 21, 2022 1.960 1.980 1.870 1.900 18,712 -0.02(-1.04%)
Jul 20, 2022 1.960 1.995 1.910 1.920 14,777 -0.03(-1.54%)
Jul 19, 2022 2.170 2.180 1.890 1.950 92,126 -0.05(-2.50%)
Jul 18, 2022 2.030 2.060 1.990 2.000 33,544 +0.06(+3.36%)
Jul 15, 2022 1.960 1.988 1.930 1.935 49,753 +0.01(+0.26%)
Jul 14, 2022 2.110 2.110 1.930 1.930 69,327 -0.10(-4.93%)
Jul 13, 2022 2.050 2.190 2.010 2.030 69,021 -0.01(-0.49%)
Jul 12, 2022 2.050 2.100 2.030 2.040 63,027 -0.04(-1.92%)
Jul 11, 2022 2.050 2.110 2.030 2.080 50,037 -0.01(-0.48%)
Jul 08, 2022 2.200 2.200 2.090 2.090 95,917 +0.05(+2.45%)
Jul 07, 2022 1.970 2.130 1.970 2.040 127,162 +0.07(+3.55%)
Jul 06, 2022 2.040 2.070 1.970 1.970 57,347 -0.02(-1.01%)
Jul 05, 2022 2.000 2.092 1.990 1.990 129,185 +0.00(+0.00%)
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.