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

Adagene Inc ADR (NQ: ADAG )

2.410 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 3, 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 (%)
Apr 29, 2022 3.760 3.770 3.650 3.650 14,916 +0.00(+0.00%)
Apr 28, 2022 3.700 3.780 3.650 3.650 21,881 -0.05(-1.35%)
Apr 27, 2022 3.620 3.800 3.620 3.700 11,107 -0.01(-0.27%)
Apr 26, 2022 3.663 3.760 3.663 3.710 15,027 +0.07(+1.92%)
Apr 25, 2022 3.650 3.785 3.550 3.640 24,398 -0.01(-0.27%)
Apr 22, 2022 3.680 3.750 3.650 3.650 17,168 -0.08(-2.14%)
Apr 21, 2022 3.670 3.751 3.670 3.730 23,346 +0.14(+3.90%)
Apr 20, 2022 3.616 3.880 3.590 3.590 25,425 -0.06(-1.64%)
Apr 19, 2022 3.630 3.749 3.625 3.650 37,834 -0.01(-0.32%)
Apr 18, 2022 3.700 3.700 3.662 3.662 17,019 -0.05(-1.30%)
Apr 14, 2022 3.710 3.710 3.710 3.710 411 -0.06(-1.72%)
Apr 13, 2022 3.770 3.890 3.690 3.775 17,613 +0.06(+1.75%)
Apr 12, 2022 4.010 4.118 3.710 3.710 59,037 -0.14(-3.64%)
Apr 11, 2022 3.790 3.950 3.660 3.850 106,482 +0.28(+7.84%)
Apr 08, 2022 3.890 3.890 3.550 3.570 40,855 -0.08(-2.19%)
Apr 07, 2022 3.750 3.750 3.620 3.650 9,849 -0.04(-1.08%)
Apr 06, 2022 3.620 3.751 3.620 3.690 27,853 +0.06(+1.65%)
Apr 05, 2022 3.790 3.820 3.620 3.630 40,930 -0.15(-3.97%)
Apr 04, 2022 3.610 3.900 3.610 3.780 51,962 +0.13(+3.56%)
Apr 01, 2022 3.640 3.780 3.560 3.650 91,345 +0.15(+4.29%)
Mar 31, 2022 3.990 3.990 3.500 3.500 119,220 -0.16(-4.37%)
Mar 30, 2022 4.000 4.200 3.660 3.660 56,344 -0.33(-8.27%)
Mar 29, 2022 4.020 4.433 3.820 3.990 77,156 +0.00(+0.00%)
Mar 28, 2022 4.280 4.440 3.990 3.990 33,267 -0.33(-7.64%)
Mar 25, 2022 4.320 4.460 4.320 4.320 23,454 -0.01(-0.23%)
Mar 24, 2022 4.450 4.588 4.330 4.330 51,585 -0.01(-0.23%)
Mar 23, 2022 4.520 4.700 4.340 4.340 58,982 -0.13(-2.91%)
Mar 22, 2022 4.600 4.740 4.370 4.470 53,300 -0.14(-3.04%)
Mar 21, 2022 4.800 4.800 4.530 4.610 39,477 -0.19(-3.96%)
Mar 18, 2022 4.700 4.841 4.500 4.800 74,598 +0.20(+4.35%)
Mar 17, 2022 4.900 4.930 4.540 4.600 49,537 -0.24(-4.96%)
Mar 16, 2022 6.060 6.060 4.570 4.840 140,685 -0.01(-0.21%)
Mar 15, 2022 4.500 5.050 4.180 4.850 25,040 +0.31(+6.83%)
Mar 14, 2022 4.600 4.670 4.210 4.540 26,997 -0.06(-1.30%)
Mar 11, 2022 4.870 4.870 4.440 4.600 35,483 -0.27(-5.52%)
Mar 10, 2022 4.770 4.940 4.770 4.869 20,752 +0.02(+0.39%)
Mar 09, 2022 4.960 5.400 4.810 4.850 102,064 -0.05(-1.02%)
Mar 08, 2022 4.770 4.900 4.770 4.900 16,662 -0.14(-2.78%)
Mar 07, 2022 4.830 5.040 4.730 5.040 30,636 +0.33(+7.01%)
Mar 04, 2022 4.700 4.940 4.600 4.710 23,101 -0.05(-1.00%)
Mar 03, 2022 5.220 5.450 4.690 4.758 44,617 -0.58(-10.90%)
Mar 02, 2022 6.000 6.330 5.140 5.340 391,485 -0.16(-2.91%)
Mar 01, 2022 5.740 5.740 5.330 5.500 3,744 +0.06(+1.10%)
Feb 28, 2022 6.130 6.590 5.010 5.440 33,080 -1.08(-16.56%)
Feb 25, 2022 6.380 6.650 6.380 6.520 21,152 +0.50(+8.31%)
Feb 24, 2022 6.080 6.400 6.020 6.020 9,018 -0.40(-6.23%)
Feb 23, 2022 6.690 6.690 6.400 6.420 3,148 -0.28(-4.18%)
Feb 22, 2022 6.660 6.700 6.660 6.700 2,875 -0.10(-1.47%)
Feb 18, 2022 6.800 0 +0.00(+0.00%)
Feb 17, 2022 6.630 6.956 6.630 6.800 1,796 +0.32(+4.94%)
Feb 16, 2022 6.590 6.590 6.480 6.480 2,930 -0.11(-1.73%)
Feb 15, 2022 6.350 6.880 6.327 6.594 10,156 +0.39(+6.36%)
Feb 14, 2022 6.690 7.075 6.180 6.200 14,910 -1.05(-14.48%)
Feb 11, 2022 6.950 7.370 6.950 7.250 5,676 +0.00(+0.00%)
Feb 10, 2022 7.140 7.375 7.140 7.250 3,683 -0.25(-3.33%)
Feb 09, 2022 7.240 7.960 7.240 7.500 12,107 +0.26(+3.59%)
Feb 08, 2022 6.573 7.335 6.573 7.240 5,221 +0.24(+3.43%)
Feb 07, 2022 6.960 7.305 6.960 7.000 18,137 +0.00(+0.00%)
Feb 04, 2022 7.070 7.100 7.000 7.000 3,782 -0.24(-3.31%)
Feb 03, 2022 7.310 7.100 7.240 3,517 -0.12(-1.63%)
Feb 02, 2022 7.400 7.400 7.040 7.360 2,199 +0.04(+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.