Adagene Inc ADR (NQ: ADAG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.150	2.370	2.150	2.260	24,813	+0.17(+8.13%)
Nov 20, 2024	2.360	2.360	2.090	2.090	21,795	-0.13(-5.86%)
Nov 19, 2024	2.335	2.414	2.210	2.220	50,566	-0.02(-0.89%)
Nov 18, 2024	2.240	2.310	2.010	2.240	60,653	+0.08(+3.70%)
Nov 15, 2024	2.380	2.444	2.100	2.160	52,134	-0.16(-6.90%)
Nov 14, 2024	2.340	2.500	2.250	2.320	47,976	-0.05(-2.11%)
Nov 13, 2024	2.480	2.480	2.200	2.370	81,371	-0.08(-3.27%)
Nov 12, 2024	2.480	2.600	2.380	2.450	176,460	+0.03(+1.24%)
Nov 11, 2024	2.770	2.900	2.130	2.420	117,139	-0.22(-8.33%)
Nov 08, 2024	3.090	3.135	2.610	2.640	161,748	-0.44(-14.29%)
Nov 07, 2024	3.050	3.082	2.890	3.080	27,578	+0.04(+1.15%)
Nov 06, 2024	3.100	3.150	2.890	3.045	135,498	-0.06(-1.77%)
Nov 05, 2024	3.040	3.110	2.930	3.100	14,758	+0.05(+1.64%)
Nov 04, 2024	3.020	3.140	2.980	3.050	14,303	+0.05(+1.67%)
Nov 01, 2024	2.850	3.020	2.710	3.000	26,627	+0.15(+5.26%)
Oct 31, 2024	2.890	3.150	2.600	2.850	67,467	-0.30(-9.52%)
Oct 30, 2024	3.140	3.150	2.910	3.150	31,047	+0.05(+1.61%)
Oct 29, 2024	2.980	3.150	2.830	3.100	19,329	+0.08(+2.65%)
Oct 28, 2024	3.010	3.085	2.850	3.020	41,985	+0.01(+0.33%)
Oct 25, 2024	3.000	3.020	2.684	3.010	64,073	+0.11(+3.79%)
Oct 24, 2024	2.840	3.000	2.500	2.900	286,720	+0.05(+1.75%)
Oct 23, 2024	2.860	2.860	2.650	2.850	35,574	-0.01(-0.35%)
Oct 22, 2024	2.700	2.860	2.500	2.860	43,935	+0.16(+5.93%)
Oct 21, 2024	2.680	2.700	2.430	2.700	28,985	+0.09(+3.45%)
Oct 18, 2024	2.410	2.650	2.400	2.610	45,573	+0.20(+8.30%)
Oct 17, 2024	2.400	2.540	2.280	2.410	16,715	+0.02(+0.84%)
Oct 16, 2024	2.340	2.530	2.240	2.390	39,830	+0.04(+1.70%)
Oct 15, 2024	2.220	2.360	2.210	2.350	12,893	+0.14(+6.33%)
Oct 14, 2024	2.120	2.250	2.120	2.210	13,874	+0.09(+4.25%)
Oct 11, 2024	2.180	2.190	2.110	2.120	5,307	-0.04(-1.85%)
Oct 10, 2024	2.220	2.318	2.108	2.160	5,172	+0.03(+1.41%)
Oct 09, 2024	2.140	2.240	2.130	2.130	11,241	-0.10(-4.40%)
Oct 08, 2024	2.240	2.290	2.120	2.228	25,970	-0.00(-0.09%)
Oct 07, 2024	2.210	2.350	2.210	2.230	5,445	+0.02(+0.90%)
Oct 04, 2024	2.340	2.390	2.130	2.210	24,073	-0.06(-2.64%)
Oct 03, 2024	2.410	2.410	2.200	2.270	10,250	-0.07(-2.99%)
Oct 02, 2024	2.280	2.340	2.230	2.340	26,146	+0.16(+7.34%)
Oct 01, 2024	2.170	2.210	2.100	2.180	19,458	-0.04(-1.80%)
Sep 30, 2024	2.260	2.360	2.190	2.220	10,057	-0.02(-0.81%)
Sep 27, 2024	2.240	2.290	2.210	2.238	20,363	-0.00(-0.08%)
Sep 26, 2024	2.170	2.320	2.170	2.240	19,339	+0.04(+1.82%)
Sep 25, 2024	2.230	2.280	2.160	2.200	42,426	-0.03(-1.35%)
Sep 24, 2024	2.280	2.300	2.110	2.230	71,075	-0.02(-0.89%)
Sep 23, 2024	2.370	2.675	2.230	2.250	111,172	-0.15(-6.25%)
Sep 20, 2024	2.250	2.400	2.200	2.400	58,150	+0.15(+6.67%)
Sep 19, 2024	2.130	2.350	2.130	2.250	101,466	+0.13(+6.13%)
Sep 18, 2024	2.410	2.880	2.050	2.120	390,047	-0.21(-9.01%)
Sep 17, 2024	2.800	2.900	1.800	2.330	375,255	-0.42(-15.27%)
Sep 16, 2024	3.500	3.581	2.750	2.750	314,539	-0.74(-21.20%)
Sep 13, 2024	3.090	3.490	3.090	3.490	118,829	+0.50(+16.72%)
Sep 12, 2024	2.881	3.090	2.881	2.990	33,952	-0.10(-3.24%)
Sep 11, 2024	3.000	3.090	2.880	3.090	34,994	-0.01(-0.32%)
Sep 10, 2024	2.930	3.100	2.780	3.100	59,095	+0.20(+6.90%)
Sep 09, 2024	2.910	3.000	2.700	2.900	51,515	+0.29(+11.11%)
Sep 06, 2024	2.880	3.000	2.600	2.610	154,817	-0.25(-8.74%)
Sep 05, 2024	2.850	2.860	2.850	2.860	832	+0.00(+0.00%)
Sep 04, 2024	2.780	3.130	2.770	2.860	41,000	-0.15(-4.98%)