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

Adagene Inc ADR (NQ: ADAG )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 29, 2023 1.710 1.960 1.700 1.931 34,630 +0.21(+12.29%)
Dec 28, 2023 1.650 1.930 1.600 1.720 53,150 +0.06(+3.61%)
Dec 27, 2023 1.711 1.739 1.660 1.660 5,421 -0.01(-0.60%)
Dec 26, 2023 1.650 1.680 1.650 1.670 1,549 -0.01(-0.60%)
Dec 22, 2023 1.690 1.710 1.660 1.680 11,310 -0.01(-0.59%)
Dec 21, 2023 1.750 1.800 1.665 1.690 18,756 -0.11(-6.11%)
Dec 20, 2023 1.450 1.899 1.450 1.800 55,034 +0.32(+21.62%)
Dec 19, 2023 1.525 1.611 1.438 1.480 8,011 +0.01(+1.02%)
Dec 18, 2023 1.600 1.610 1.400 1.465 33,800 -0.06(-4.25%)
Dec 15, 2023 1.660 1.680 1.350 1.530 114,494 -0.16(-9.47%)
Dec 14, 2023 1.760 1.799 1.660 1.690 17,743 -0.06(-3.43%)
Dec 13, 2023 1.760 1.765 1.660 1.750 15,403 -0.05(-2.78%)
Dec 12, 2023 1.800 1.820 1.670 1.800 11,806 -0.00(-0.24%)
Dec 11, 2023 1.950 1.950 1.800 1.804 27,881 -0.08(-4.02%)
Dec 08, 2023 1.830 1.900 1.780 1.880 26,576 +0.08(+4.44%)
Dec 07, 2023 1.970 1.970 1.800 1.800 42,245 -0.12(-6.25%)
Dec 06, 2023 1.700 1.950 1.680 1.920 145,332 +0.24(+14.29%)
Dec 05, 2023 1.650 1.700 1.590 1.680 13,313 +0.06(+4.02%)
Dec 04, 2023 1.520 1.700 1.520 1.615 27,930 +0.09(+6.25%)
Dec 01, 2023 1.740 1.740 1.500 1.520 14,964 -0.23(-13.14%)
Nov 30, 2023 1.490 1.800 1.470 1.750 55,698 +0.28(+19.05%)
Nov 29, 2023 1.470 1.520 1.470 1.470 28,199 +0.01(+0.68%)
Nov 28, 2023 1.440 1.500 1.440 1.460 14,954 +0.02(+1.39%)
Nov 27, 2023 1.420 1.500 1.410 1.440 5,766 +0.00(+0.00%)
Nov 24, 2023 1.460 1.540 1.410 1.440 5,981 +0.01(+0.70%)
Nov 22, 2023 1.340 1.500 1.340 1.430 10,980 +0.08(+5.93%)
Nov 21, 2023 1.430 1.450 1.350 1.350 5,336 -0.02(-1.46%)
Nov 20, 2023 1.460 1.460 1.370 1.370 7,311 +0.00(+0.00%)
Nov 17, 2023 1.410 1.470 1.370 1.370 11,677 +0.00(+0.00%)
Nov 16, 2023 1.370 1.440 1.330 1.370 6,173 +0.01(+0.74%)
Nov 15, 2023 1.370 1.430 1.360 1.360 1,677 -0.01(-0.73%)
Nov 14, 2023 1.410 1.440 1.360 1.370 5,649 +0.01(+0.74%)
Nov 13, 2023 1.350 1.400 1.350 1.360 1,836 -0.08(-5.56%)
Nov 10, 2023 1.470 1.470 1.360 1.440 5,507 +0.08(+5.88%)
Nov 09, 2023 1.321 1.360 1.321 1.360 827 -0.03(-2.16%)
Nov 08, 2023 1.420 1.430 1.310 1.390 14,873 +0.04(+2.96%)
Nov 07, 2023 1.360 1.380 1.350 1.350 1,773 +0.00(+0.00%)
Nov 06, 2023 1.370 1.380 1.350 1.350 2,000 +0.00(+0.00%)
Nov 03, 2023 1.330 1.350 1.320 1.350 15,766 -0.00(-0.13%)
Nov 02, 2023 1.330 1.380 1.330 1.352 4,941 +0.03(+2.54%)
Nov 01, 2023 1.320 1.320 1.318 1.318 967 -0.04(-2.71%)
Oct 31, 2023 1.380 1.380 1.355 1.355 635 +0.04(+3.44%)
Oct 30, 2023 1.360 1.390 1.300 1.310 2,418 -0.05(-3.68%)
Oct 27, 2023 1.354 1.364 1.354 1.360 1,198 +0.02(+1.49%)
Oct 26, 2023 1.454 1.454 1.310 1.340 1,214 -0.03(-2.19%)
Oct 25, 2023 1.360 1.415 1.360 1.370 2,460 +0.02(+1.48%)
Oct 24, 2023 1.400 1.415 1.310 1.350 7,046 -0.09(-6.25%)
Oct 23, 2023 1.480 1.480 1.440 1.440 4,783 +0.04(+2.86%)
Oct 20, 2023 1.360 1.436 1.360 1.400 2,104 +0.00(+0.00%)
Oct 19, 2023 1.310 1.400 1.310 1.400 7,625 +0.05(+4.09%)
Oct 18, 2023 1.330 1.360 1.330 1.345 2,613 +0.00(+0.37%)
Oct 17, 2023 1.330 1.390 1.330 1.340 7,219 -0.04(-2.90%)
Oct 16, 2023 1.490 1.480 1.350 1.380 7,176 -0.03(-2.13%)
Oct 13, 2023 1.490 1.540 1.390 1.410 3,607 +0.01(+0.71%)
Oct 12, 2023 1.540 1.540 1.320 1.400 31,887 -0.09(-6.04%)
Oct 11, 2023 1.620 1.620 1.470 1.490 18,770 +0.02(+1.36%)
Oct 10, 2023 1.850 1.960 1.450 1.470 53,691 -0.36(-19.67%)
Oct 09, 2023 1.580 1.980 1.580 1.830 138,370 +0.17(+9.91%)
Oct 06, 2023 1.450 1.740 1.430 1.665 251,925 +0.26(+18.09%)
Oct 05, 2023 1.530 1.560 1.410 1.410 17,627 -0.09(-6.00%)
Oct 04, 2023 1.550 1.580 1.500 1.500 7,394 -0.01(-0.66%)
Oct 03, 2023 1.650 1.700 1.510 1.510 27,133 +0.08(+5.59%)
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.