Skip to main content

Adagene Inc ADR (NQ: ADAG )

2.680 +0.130 (+5.10%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.500 2.700 2.500 2.550 6,186 +0.04(+1.59%)
Mar 26, 2024 2.500 2.560 2.460 2.510 9,800 -0.05(-1.95%)
Mar 25, 2024 2.610 2.610 2.491 2.560 5,371 +0.04(+1.59%)
Mar 22, 2024 2.550 2.600 2.520 2.520 5,760 -0.09(-3.45%)
Mar 21, 2024 2.720 2.810 2.550 2.610 14,078 -0.24(-8.42%)
Mar 20, 2024 2.820 2.850 2.410 2.850 47,945 +0.04(+1.42%)
Mar 19, 2024 2.750 2.840 2.700 2.810 11,797 -0.09(-3.10%)
Mar 18, 2024 2.870 2.900 2.700 2.900 10,570 +0.05(+1.93%)
Mar 15, 2024 2.890 2.950 2.710 2.845 4,868 -0.01(-0.52%)
Mar 14, 2024 2.880 2.920 2.723 2.860 3,089 +0.03(+1.06%)
Mar 13, 2024 2.970 3.000 2.791 2.830 11,977 -0.14(-4.71%)
Mar 12, 2024 2.990 2.990 2.750 2.970 19,939 +0.07(+2.24%)
Mar 11, 2024 2.780 3.000 2.750 2.905 14,766 +0.08(+3.01%)
Mar 08, 2024 2.810 2.970 2.710 2.820 26,781 -0.03(-1.05%)
Mar 07, 2024 2.910 3.035 2.810 2.850 22,159 -0.02(-0.70%)
Mar 06, 2024 3.050 3.240 2.820 2.870 58,957 -0.28(-8.89%)
Mar 05, 2024 3.130 3.250 3.020 3.150 16,019 +0.05(+1.61%)
Mar 04, 2024 3.180 3.360 3.040 3.100 87,156 -0.18(-5.49%)
Mar 01, 2024 3.280 3.390 3.170 3.280 22,158 +0.08(+2.50%)
Feb 29, 2024 3.230 3.450 3.110 3.200 24,519 -0.03(-0.93%)
Feb 28, 2024 3.240 3.355 3.190 3.230 17,124 -0.05(-1.52%)
Feb 27, 2024 3.300 3.500 3.230 3.280 39,690 -0.10(-2.96%)
Feb 26, 2024 3.410 3.425 3.300 3.380 7,412 +0.11(+3.36%)
Feb 23, 2024 3.400 3.650 3.040 3.270 42,342 -0.20(-5.76%)
Feb 22, 2024 3.240 3.629 3.150 3.470 39,772 +0.32(+10.16%)
Feb 21, 2024 3.150 3.300 3.020 3.150 13,798 -0.06(-1.87%)
Feb 20, 2024 3.200 3.395 3.042 3.210 37,027 +0.17(+5.59%)
Feb 16, 2024 3.440 3.660 3.040 3.040 89,105 -0.46(-13.14%)
Feb 15, 2024 3.450 3.660 3.410 3.500 39,304 +0.05(+1.45%)
Feb 14, 2024 3.600 3.640 3.400 3.450 14,457 -0.10(-2.82%)
Feb 13, 2024 3.540 3.780 3.446 3.550 37,473 -0.03(-0.84%)
Feb 12, 2024 3.650 3.718 3.500 3.580 24,308 -0.10(-2.72%)
Feb 09, 2024 3.450 3.800 3.450 3.680 71,997 +0.18(+5.14%)
Feb 08, 2024 3.280 3.590 3.150 3.500 43,172 +0.16(+4.79%)
Feb 07, 2024 3.360 3.590 3.280 3.340 20,312 -0.06(-1.76%)
Feb 06, 2024 3.240 3.590 3.180 3.400 19,298 +0.14(+4.29%)
Feb 05, 2024 3.340 3.690 3.260 3.260 38,227 -0.22(-6.32%)
Feb 02, 2024 3.610 3.770 3.435 3.480 57,197 -0.12(-3.33%)
Feb 01, 2024 3.600 3.850 3.600 3.600 46,178 -0.06(-1.64%)
Jan 31, 2024 3.290 3.727 3.200 3.660 82,322 +0.31(+9.25%)
Jan 30, 2024 3.820 3.890 3.260 3.350 108,028 -0.55(-14.10%)
Jan 29, 2024 3.940 4.290 3.845 3.900 84,941 -0.05(-1.27%)
Jan 26, 2024 3.980 4.380 3.800 3.950 106,226 -0.20(-4.82%)
Jan 25, 2024 3.850 4.360 3.166 4.150 430,232 +0.31(+8.07%)
Jan 24, 2024 3.220 3.900 3.030 3.840 284,914 +0.59(+18.34%)
Jan 23, 2024 2.850 3.450 2.760 3.245 245,968 +0.25(+8.17%)
Jan 22, 2024 2.650 3.020 2.290 3.000 306,612 +0.36(+13.64%)
Jan 19, 2024 3.200 3.220 2.450 2.640 394,717 -0.73(-21.66%)
Jan 18, 2024 3.410 3.850 3.150 3.370 402,217 -0.63(-15.75%)
Jan 17, 2024 3.320 4.010 1.900 4.000 1,487,550 +0.22(+5.82%)
Jan 16, 2024 3.200 3.800 3.010 3.780 581,150 +0.61(+19.24%)
Jan 12, 2024 3.150 3.170 2.870 3.170 82,601 +0.08(+2.59%)
Jan 11, 2024 2.600 3.100 2.530 3.090 100,712 +0.35(+12.77%)
Jan 10, 2024 3.090 3.110 2.290 2.740 302,866 -0.16(-5.52%)
Jan 09, 2024 2.710 3.140 2.630 2.900 243,087 +0.27(+10.27%)
Jan 08, 2024 2.290 2.630 2.210 2.630 95,483 +0.51(+24.06%)
Jan 05, 2024 2.200 2.200 2.020 2.120 217,486 +0.02(+0.95%)
Jan 04, 2024 2.180 2.290 2.020 2.100 31,029 -0.02(-1.18%)
Jan 03, 2024 1.960 2.230 1.962 2.125 81,678 +0.17(+8.42%)
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.