Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adagene Inc ADR (NQ: ADAG )

2.120 -0.060 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Jul 01, 2022 2.020 2.110 1.960 1.990 80,713 -0.08(-3.67%)
Jun 30, 2022 2.300 1.870 1.860 2.066 367,896 -0.03(-1.39%)
Jun 29, 2022 2.060 2.170 2.031 2.095 512,551 -0.00(-0.24%)
Jun 28, 2022 2.265 2.265 2.055 2.100 21,593 +0.00(+0.00%)
Jun 27, 2022 2.080 2.210 1.980 2.100 121,391 +0.10(+5.00%)
Jun 24, 2022 2.050 2.230 1.980 2.000 81,961 +0.00(+0.00%)
Jun 23, 2022 1.990 2.025 1.880 2.000 48,351 +0.00(+0.00%)
Jun 22, 2022 2.050 2.070 1.896 2.000 53,850 -0.05(-2.44%)
Jun 21, 2022 1.960 2.220 1.960 2.050 51,466 +0.05(+2.50%)
Jun 17, 2022 2.000 2.190 1.890 2.000 40,811 +0.01(+0.50%)
Jun 16, 2022 2.050 2.388 1.990 1.990 33,411 -0.01(-0.50%)
Jun 15, 2022 2.280 2.650 1.600 2.000 1,361,012 -0.46(-18.70%)
Jun 14, 2022 2.520 2.540 2.460 2.460 563 +0.01(+0.41%)
Jun 13, 2022 2.525 2.525 2.415 2.450 18,362 -0.11(-4.30%)
Jun 10, 2022 2.550 2.609 2.550 2.560 9,945 -0.02(-0.78%)
Jun 09, 2022 2.710 2.730 2.550 2.580 14,836 -0.18(-6.52%)
Jun 08, 2022 2.800 2.840 2.670 2.760 18,102 +0.04(+1.47%)
Jun 07, 2022 2.750 2.820 2.710 2.720 19,613 -0.08(-2.86%)
Jun 06, 2022 2.860 2.870 2.750 2.800 6,411 +0.00(+0.00%)
Jun 03, 2022 2.800 2.870 2.800 2.800 1,737 -0.06(-2.10%)
Jun 02, 2022 2.870 2.870 2.805 2.860 15,605 -0.01(-0.35%)
Jun 01, 2022 2.770 2.879 2.720 2.870 24,056 +0.07(+2.50%)
May 31, 2022 2.780 2.870 2.760 2.800 23,299 +0.00(+0.00%)
May 27, 2022 2.678 2.900 2.678 2.800 29,143 -0.02(-0.71%)
May 26, 2022 2.870 2.900 2.762 2.820 20,545 +0.00(+0.00%)
May 25, 2022 2.820 2.900 2.810 2.820 19,036 +0.00(+0.00%)
May 24, 2022 2.820 2.880 2.790 2.820 13,610 +0.00(+0.00%)
May 23, 2022 2.870 2.900 2.800 2.820 21,010 +0.00(+0.00%)
May 20, 2022 2.830 2.920 2.820 2.820 21,812 -0.04(-1.23%)
May 19, 2022 2.940 2.950 2.800 2.855 41,985 -0.02(-0.87%)
May 18, 2022 2.755 2.990 2.755 2.880 23,692 -0.09(-3.03%)
May 17, 2022 3.069 3.100 2.905 2.970 28,354 -0.15(-4.81%)
May 16, 2022 3.210 3.318 3.090 3.120 8,764 -0.07(-2.19%)
May 13, 2022 3.240 3.240 3.150 3.190 11,335 +0.04(+1.37%)
May 12, 2022 2.910 3.159 2.910 3.147 13,715 +0.01(+0.22%)
May 11, 2022 3.152 3.405 3.140 3.140 10,674 +0.11(+3.63%)
May 10, 2022 2.980 3.350 2.980 3.030 12,041 +0.09(+3.06%)
May 09, 2022 3.200 3.200 2.890 2.940 13,251 -0.29(-8.98%)
May 06, 2022 3.390 3.390 3.230 3.230 11,648 -0.27(-7.71%)
May 05, 2022 3.680 3.706 3.430 3.500 18,990 -0.06(-1.69%)
May 04, 2022 3.560 3.614 3.555 3.560 2,307 -0.09(-2.47%)
May 03, 2022 3.560 3.720 3.560 3.650 18,079 +0.02(+0.55%)
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.