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 (%)
Jan 31, 2023 1.970 1.970 1.860 1.920 19,808 +0.04(+2.13%)
Jan 30, 2023 1.860 1.891 1.830 1.880 29,499 -0.07(-3.59%)
Jan 27, 2023 1.980 2.100 1.930 1.950 68,094 +0.02(+1.30%)
Jan 26, 2023 1.990 1.990 1.870 1.925 19,094 +0.05(+2.94%)
Jan 25, 2023 1.854 2.000 1.820 1.870 27,151 +0.03(+1.63%)
Jan 24, 2023 1.750 1.890 1.750 1.840 42,787 +0.00(+0.00%)
Jan 23, 2023 1.770 1.870 1.740 1.840 15,876 +0.16(+9.39%)
Jan 20, 2023 1.730 1.730 1.640 1.682 10,987 +0.02(+1.33%)
Jan 19, 2023 1.775 1.775 1.630 1.660 29,450 -0.11(-6.21%)
Jan 18, 2023 1.900 1.900 1.680 1.770 25,906 -0.04(-2.21%)
Jan 17, 2023 1.850 1.900 1.740 1.810 34,534 +0.03(+1.69%)
Jan 13, 2023 1.860 1.890 1.660 1.780 49,020 -0.05(-2.73%)
Jan 12, 2023 1.740 1.835 1.740 1.830 13,275 +0.03(+1.67%)
Jan 11, 2023 1.800 1.840 1.720 1.800 46,815 -0.09(-4.76%)
Jan 10, 2023 1.830 1.897 1.720 1.890 129,193 +0.11(+6.18%)
Jan 09, 2023 1.640 1.800 1.600 1.780 151,029 +0.18(+11.25%)
Jan 06, 2023 1.510 1.600 1.410 1.600 107,970 +0.16(+11.11%)
Jan 05, 2023 1.380 1.470 1.380 1.440 17,560 +0.07(+5.11%)
Jan 04, 2023 1.240 1.390 1.240 1.370 45,766 +0.10(+7.87%)
Jan 03, 2023 1.350 1.350 1.260 1.270 31,812 -0.05(-4.15%)
Dec 30, 2022 1.240 1.350 1.240 1.325 25,597 +0.12(+10.42%)
Dec 29, 2022 1.150 1.272 1.150 1.200 29,234 +0.05(+4.35%)
Dec 28, 2022 1.130 1.180 1.130 1.150 17,998 -0.01(-0.86%)
Dec 27, 2022 1.220 1.280 1.120 1.160 61,504 -0.10(-7.94%)
Dec 23, 2022 1.250 1.270 1.210 1.260 18,670 +0.03(+2.44%)
Dec 22, 2022 1.320 1.320 1.170 1.230 36,101 +0.03(+2.50%)
Dec 21, 2022 1.150 1.270 1.150 1.200 29,351 +0.05(+4.35%)
Dec 20, 2022 1.310 1.330 1.110 1.150 117,309 -0.22(-16.06%)
Dec 19, 2022 1.590 1.590 1.370 1.370 95,754 -0.09(-6.16%)
Dec 16, 2022 1.400 1.630 1.370 1.460 328,274 +0.14(+10.61%)
Dec 15, 2022 1.380 1.440 1.250 1.320 55,412 -0.06(-4.35%)
Dec 14, 2022 1.360 1.450 1.350 1.380 34,579 +0.02(+1.47%)
Dec 13, 2022 1.420 1.425 1.350 1.360 72,131 +0.05(+3.82%)
Dec 12, 2022 1.350 1.390 1.250 1.310 53,511 -0.04(-2.96%)
Dec 09, 2022 1.130 1.450 1.130 1.350 223,132 +0.23(+20.00%)
Dec 08, 2022 1.090 1.145 1.090 1.125 36,515 +0.04(+4.17%)
Dec 07, 2022 1.120 1.120 1.060 1.080 28,784 -0.03(-2.70%)
Dec 06, 2022 1.050 1.149 1.014 1.110 23,328 +0.02(+1.83%)
Dec 05, 2022 1.200 1.210 1.030 1.090 112,950 -0.05(-4.39%)
Dec 02, 2022 1.030 1.180 1.030 1.140 93,273 +0.07(+7.04%)
Dec 01, 2022 1.070 1.096 1.060 1.065 81,416 -0.02(-1.39%)
Nov 30, 2022 1.030 1.120 1.030 1.080 35,301 +0.03(+3.03%)
Nov 29, 2022 1.070 1.070 1.020 1.048 10,475 +0.05(+4.82%)
Nov 28, 2022 1.090 1.090 1.000 1.000 20,233 +0.00(+0.00%)
Nov 25, 2022 1.090 1.090 1.000 1.000 64,823 -0.07(-6.54%)
Nov 23, 2022 1.040 1.090 1.040 1.070 55,347 +0.00(+0.00%)
Nov 22, 2022 1.010 1.083 1.010 1.070 16,532 +0.02(+1.90%)
Nov 21, 2022 1.030 1.100 1.000 1.050 23,457 +0.01(+0.96%)
Nov 18, 2022 1.030 1.070 1.030 1.040 16,445 +0.01(+0.97%)
Nov 17, 2022 1.020 1.050 1.000 1.030 30,913 +0.01(+0.98%)
Nov 16, 2022 1.140 1.180 1.010 1.020 91,720 -0.17(-14.29%)
Nov 15, 2022 1.040 1.200 1.020 1.190 119,010 +0.17(+16.67%)
Nov 14, 2022 0.9900 1.050 0.9700 1.020 83,323 +0.02(+2.18%)
Nov 11, 2022 1.000 1.130 0.9501 0.9982 131,610 +0.05(+5.07%)
Nov 10, 2022 0.9108 1.000 0.9108 0.9500 41,692 +0.02(+1.80%)
Nov 09, 2022 0.9300 1.000 0.9300 0.9332 39,153 -0.02(-1.79%)
Nov 08, 2022 0.9300 0.9900 0.9300 0.9502 13,215 +0.01(+0.70%)
Nov 07, 2022 0.9300 1.000 0.9200 0.9436 35,187 -0.02(-2.23%)
Nov 04, 2022 0.9688 1.000 0.9200 0.9651 72,462 +0.01(+0.84%)
Nov 03, 2022 0.9491 1.030 0.9203 0.9571 27,717 +0.04(+4.00%)
Nov 02, 2022 0.9499 1.000 0.9001 0.9203 25,808 -0.03(-3.12%)
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.