Skip to main content

Adagene Inc ADR (NQ: ADAG )

2.905 -0.025 (-0.85%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.240 2.580 2.231 2.330 43,467 +0.07(+3.10%)
Apr 30, 2024 2.320 2.440 2.240 2.260 5,913 +0.01(+0.44%)
Apr 29, 2024 2.440 2.470 2.200 2.250 50,744 -0.14(-5.86%)
Apr 26, 2024 2.350 2.580 2.330 2.390 24,118 +0.04(+1.70%)
Apr 25, 2024 2.680 2.771 2.320 2.350 39,920 -0.40(-14.55%)
Apr 24, 2024 2.750 2.750 2.750 2.750 744 +0.10(+3.77%)
Apr 23, 2024 2.640 2.750 2.640 2.650 8,101 -0.08(-2.93%)
Apr 22, 2024 2.570 2.730 2.570 2.730 1,390 +0.09(+3.41%)
Apr 19, 2024 2.630 2.640 2.514 2.640 5,364 +0.00(+0.00%)
Apr 18, 2024 2.639 2.640 2.515 2.640 1,778 +0.11(+4.35%)
Apr 17, 2024 2.620 2.700 2.500 2.530 11,375 -0.17(-6.30%)
Apr 16, 2024 2.600 2.720 2.600 2.700 5,813 +0.10(+3.85%)
Apr 15, 2024 2.670 2.720 2.600 2.600 8,465 -0.04(-1.66%)
Apr 12, 2024 2.897 3.020 2.620 2.644 17,529 -0.18(-6.24%)
Apr 11, 2024 2.870 2.901 2.820 2.820 2,804 -0.17(-5.69%)
Apr 10, 2024 2.980 3.140 2.800 2.990 7,026 +0.00(+0.00%)
Apr 09, 2024 2.890 3.060 2.860 2.990 9,248 +0.16(+5.65%)
Apr 08, 2024 2.890 3.080 2.830 2.830 6,978 -0.02(-0.70%)
Apr 05, 2024 3.050 3.050 2.832 2.850 14,819 -0.20(-6.56%)
Apr 04, 2024 2.830 3.450 2.820 3.050 42,655 +0.15(+5.17%)
Apr 03, 2024 3.040 3.040 2.860 2.900 9,141 -0.10(-3.33%)
Apr 02, 2024 3.240 3.240 2.810 3.000 9,728 -0.24(-7.41%)
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.