Adagene Inc ADR (NQ: ADAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	14.36	14.50	14.25	14.37	13,497	-0.12(-0.79%)
Sep 29, 2021	14.36	14.48	14.12	14.48	6,037	+0.19(+1.33%)
Sep 28, 2021	14.35	14.35	14.08	14.29	9,190	+0.04(+0.28%)
Sep 27, 2021	14.50	14.50	14.21	14.25	11,316	+0.04(+0.32%)
Sep 24, 2021	14.08	14.30	14.08	14.21	3,758	-0.19(-1.29%)
Sep 23, 2021	14.23	14.39	14.20	14.39	2,586	+0.04(+0.28%)
Sep 22, 2021	14.58	14.98	14.31	14.35	21,777	-0.13(-0.90%)
Sep 21, 2021	14.70	14.70	13.51	14.48	17,128	-0.22(-1.50%)
Sep 20, 2021	14.63	14.70	14.24	14.70	3,784	-0.52(-3.42%)
Sep 17, 2021	14.84	15.22	14.46	15.22	23,032	+0.71(+4.89%)
Sep 16, 2021	15.04	15.04	14.51	14.51	15,369	-0.74(-4.85%)
Sep 15, 2021	15.54	15.87	14.08	15.25	105,641	-0.43(-2.74%)
Sep 14, 2021	15.56	15.68	15.23	15.68	52,353	+0.19(+1.23%)
Sep 13, 2021	16.50	16.50	15.00	15.49	20,832	-0.92(-5.61%)
Sep 10, 2021	17.16	17.16	16.00	16.41	15,574	-0.74(-4.31%)
Sep 09, 2021	17.08	17.30	16.88	17.15	39,390	+0.10(+0.59%)
Sep 08, 2021	16.50	17.06	16.47	17.05	52,552	+0.57(+3.46%)
Sep 07, 2021	16.80	16.90	16.25	16.48	21,661	-0.29(-1.73%)
Sep 03, 2021	16.61	17.15	16.61	16.77	5,223	-0.05(-0.30%)
Sep 02, 2021	17.00	17.63	16.61	16.82	21,575	+0.33(+2.00%)
Sep 01, 2021	17.35	18.30	16.30	16.49	45,642	+0.33(+2.04%)
Aug 31, 2021	16.72	16.72	15.69	16.16	24,678	-0.63(-3.73%)
Aug 30, 2021	16.66	16.98	16.02	16.79	17,756	-0.18(-1.08%)
Aug 27, 2021	16.59	17.05	16.51	16.97	9,938	+0.09(+0.53%)
Aug 26, 2021	16.90	17.45	16.43	16.88	4,556	-0.21(-1.23%)
Aug 25, 2021	17.87	17.87	16.77	17.09	32,017	+0.20(+1.19%)
Aug 24, 2021	17.05	17.99	16.81	16.89	17,036	+0.29(+1.75%)
Aug 23, 2021	16.50	17.43	16.02	16.60	7,153	+0.10(+0.61%)
Aug 20, 2021	17.38	17.80	16.01	16.50	48,548	-0.99(-5.66%)
Aug 19, 2021	17.09	18.03	17.05	17.49	22,118	-0.31(-1.74%)
Aug 18, 2021	18.53	18.53	17.55	17.80	5,555	-0.75(-4.02%)
Aug 17, 2021	17.27	18.98	17.00	18.55	36,465	+0.55(+3.03%)
Aug 16, 2021	18.50	18.50	17.54	18.00	6,866	-0.50(-2.70%)
Aug 13, 2021	17.11	18.50	17.11	18.50	6,452	+1.20(+6.94%)
Aug 12, 2021	16.77	17.84	16.77	17.30	8,285	+0.09(+0.52%)
Aug 11, 2021	18.71	18.71	16.86	17.21	8,782	-1.19(-6.47%)
Aug 10, 2021	18.89	18.89	18.40	18.40	1,547	-0.37(-1.97%)
Aug 09, 2021	17.29	19.75	17.26	18.77	20,762	+1.36(+7.81%)
Aug 06, 2021	19.10	19.10	17.15	17.41	23,767	-1.80(-9.37%)
Aug 05, 2021	17.80	19.40	17.60	19.21	45,250	+1.22(+6.78%)
Aug 04, 2021	16.97	17.99	16.97	17.99	12,902	+1.25(+7.47%)
Aug 03, 2021	16.28	17.46	15.50	16.74	21,740	+0.25(+1.52%)
Aug 02, 2021	15.80	17.03	15.70	16.49	29,428	+1.02(+6.59%)
Jul 30, 2021	15.60	15.77	15.24	15.47	10,707	+0.04(+0.26%)
Jul 29, 2021	15.24	15.67	15.01	15.43	104,937	-0.03(-0.19%)
Jul 28, 2021	14.05	15.68	14.05	15.46	124,224	+1.76(+12.85%)
Jul 27, 2021	16.02	16.30	13.70	13.70	80,308	-3.16(-18.74%)
Jul 26, 2021	19.82	19.82	16.78	16.86	63,585	-3.21(-15.99%)
Jul 23, 2021	20.66	20.79	18.92	20.07	173,084	-0.61(-2.95%)
Jul 22, 2021	19.95	20.98	19.01	20.68	65,709	+0.80(+4.02%)
Jul 21, 2021	19.06	19.88	18.47	19.88	45,990	+0.88(+4.63%)
Jul 20, 2021	18.85	19.14	17.97	19.00	47,402	+0.36(+1.93%)
Jul 19, 2021	17.59	19.07	17.50	18.64	45,942	+0.02(+0.11%)
Jul 16, 2021	17.45	18.90	17.45	18.62	80,992	+0.92(+5.20%)
Jul 15, 2021	17.81	17.81	16.90	17.70	56,713	-0.25(-1.39%)
Jul 14, 2021	17.35	18.45	16.61	17.95	73,173	+1.10(+6.53%)
Jul 13, 2021	15.25	17.39	15.25	16.85	53,910	+1.69(+11.11%)
Jul 12, 2021	14.15	15.16	14.15	15.16	25,795	+0.98(+6.95%)
Jul 09, 2021	13.28	14.26	13.28	14.18	36,481	+0.71(+5.27%)
Jul 08, 2021	13.33	13.51	13.03	13.47	13,464	-0.02(-0.15%)
Jul 07, 2021	13.30	13.63	13.01	13.49	73,571	+0.79(+6.22%)
Jul 06, 2021	13.68	13.70	12.68	12.70	45,642	-0.98(-7.16%)
Jul 02, 2021	13.75	13.85	13.58	13.68	16,598	-0.22(-1.58%)