Adagene Inc ADR (NQ: ADAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	2.350	2.560	2.115	2.559	27,892	+0.31(+13.73%)
Jul 30, 2024	2.430	2.430	2.200	2.250	13,115	-0.09(-3.85%)
Jul 29, 2024	2.530	2.550	2.340	2.340	12,079	-0.18(-7.14%)
Jul 26, 2024	2.520	2.580	2.520	2.520	5,787	-0.01(-0.40%)
Jul 25, 2024	2.540	2.730	2.530	2.530	18,357	-0.21(-7.50%)
Jul 24, 2024	2.620	2.800	2.610	2.735	5,417	+0.11(+4.39%)
Jul 23, 2024	2.600	2.640	2.500	2.620	16,666	-0.01(-0.39%)
Jul 22, 2024	2.545	2.720	2.500	2.630	10,092	+0.12(+4.78%)
Jul 19, 2024	2.550	2.610	2.500	2.510	7,363	-0.06(-2.33%)
Jul 18, 2024	2.550	2.780	2.550	2.570	14,719	-0.04(-1.53%)
Jul 17, 2024	2.630	2.640	2.570	2.610	4,966	+0.01(+0.38%)
Jul 16, 2024	2.720	2.790	2.600	2.600	24,873	-0.13(-4.76%)
Jul 15, 2024	2.650	2.910	2.650	2.730	10,856	-0.03(-1.09%)
Jul 12, 2024	2.840	2.865	2.700	2.760	4,420	+0.05(+1.85%)
Jul 11, 2024	2.750	2.840	2.710	2.710	6,896	-0.05(-1.81%)
Jul 10, 2024	2.840	2.900	2.760	2.760	14,948	+0.01(+0.36%)
Jul 09, 2024	2.810	2.810	2.660	2.750	20,743	-0.07(-2.48%)
Jul 08, 2024	2.890	2.900	2.670	2.820	7,381	-0.01(-0.36%)
Jul 05, 2024	2.800	2.867	2.750	2.830	14,421	-0.07(-2.41%)
Jul 03, 2024	2.990	3.050	2.880	2.900	5,291	-0.09(-3.01%)
Jul 02, 2024	2.990	2.990	2.990	2.990	1,116	-0.06(-1.97%)
Jul 01, 2024	2.950	3.100	2.950	3.050	12,631	-0.01(-0.36%)
Jun 28, 2024	2.970	3.095	2.970	3.061	3,069	-0.02(-0.78%)
Jun 27, 2024	2.910	3.180	2.860	3.085	38,705	+0.08(+2.83%)
Jun 26, 2024	2.851	3.000	2.792	3.000	7,060	+0.17(+6.01%)
Jun 25, 2024	2.920	2.950	2.830	2.830	4,674	-0.09(-3.08%)
Jun 24, 2024	2.880	3.010	2.820	2.920	33,319	-0.16(-5.19%)
Jun 21, 2024	3.000	3.080	2.880	3.080	13,394	-0.02(-0.65%)
Jun 20, 2024	2.660	3.100	2.490	3.100	100,728	+0.44(+16.54%)
Jun 18, 2024	2.470	2.700	2.470	2.660	9,719	+0.15(+5.98%)
Jun 17, 2024	2.750	2.750	2.510	2.510	12,883	-0.17(-6.34%)
Jun 14, 2024	2.800	2.800	2.650	2.680	11,866	-0.13(-4.63%)
Jun 13, 2024	2.840	2.880	2.800	2.810	7,818	-0.07(-2.60%)
Jun 12, 2024	2.840	2.959	2.820	2.885	6,545	-0.05(-1.54%)
Jun 11, 2024	2.940	2.950	2.850	2.930	4,271	+0.08(+2.81%)
Jun 10, 2024	2.970	2.970	2.840	2.850	3,380	-0.13(-4.36%)
Jun 07, 2024	2.980	2.980	2.863	2.980	19,364	-0.01(-0.34%)
Jun 06, 2024	2.810	3.100	2.810	2.990	38,380	+0.19(+6.79%)
Jun 05, 2024	2.570	2.830	2.540	2.800	35,529	+0.14(+5.26%)
Jun 04, 2024	2.670	2.670	2.550	2.660	14,904	-0.01(-0.37%)
Jun 03, 2024	2.850	2.850	2.670	2.670	4,704	-0.13(-4.64%)
May 31, 2024	2.520	2.800	2.500	2.800	13,182	+0.20(+7.90%)
May 30, 2024	2.605	2.626	2.593	2.595	5,670	-0.04(-1.70%)
May 29, 2024	2.740	2.740	2.560	2.640	6,622	+0.11(+4.35%)
May 28, 2024	2.690	2.793	2.480	2.530	7,555	-0.05(-1.94%)
May 24, 2024	2.550	2.769	2.550	2.580	16,320	-0.21(-7.53%)
May 23, 2024	2.490	2.790	2.310	2.790	25,578	+0.18(+6.90%)
May 22, 2024	2.570	2.720	2.440	2.610	207,305	+0.02(+0.77%)
May 21, 2024	2.620	2.770	2.560	2.590	3,750	-0.01(-0.38%)
May 20, 2024	2.570	2.700	2.550	2.600	11,912	+0.05(+1.96%)
May 17, 2024	2.530	2.665	2.415	2.550	8,440	-0.02(-0.78%)
May 16, 2024	2.320	2.672	2.320	2.570	296,906	-0.09(-3.37%)
May 15, 2024	2.760	2.760	2.420	2.660	16,940	+0.01(+0.40%)
May 14, 2024	2.250	2.650	2.180	2.649	420,658	+0.42(+18.79%)
May 13, 2024	2.200	2.245	2.200	2.230	2,081	+0.00(+0.00%)
May 10, 2024	2.170	2.250	2.010	2.230	46,524	+0.11(+5.19%)
May 09, 2024	2.180	2.271	2.120	2.120	12,629	-0.06(-2.75%)
May 08, 2024	2.126	2.250	2.126	2.180	197,731	-0.07(-2.92%)
May 07, 2024	2.350	2.350	2.060	2.245	30,024	-0.06(-2.79%)
May 06, 2024	2.540	2.538	2.280	2.310	25,734	-0.10(-4.15%)
May 03, 2024	2.520	2.580	2.380	2.410	6,916	+0.00(+0.00%)
May 02, 2024	2.300	2.555	2.280	2.410	11,252	+0.08(+3.43%)