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 (%)
Nov 30, 2022 1.030 1.120 1.030 1.080 35,301 +0.03(+3.03%)
Nov 29, 2022 1.070 1.070 1.020 1.048 10,475 +0.05(+4.82%)
Nov 28, 2022 1.090 1.090 1.000 1.000 20,233 +0.00(+0.00%)
Nov 25, 2022 1.090 1.090 1.000 1.000 64,823 -0.07(-6.54%)
Nov 23, 2022 1.040 1.090 1.040 1.070 55,347 +0.00(+0.00%)
Nov 22, 2022 1.010 1.083 1.010 1.070 16,532 +0.02(+1.90%)
Nov 21, 2022 1.030 1.100 1.000 1.050 23,457 +0.01(+0.96%)
Nov 18, 2022 1.030 1.070 1.030 1.040 16,445 +0.01(+0.97%)
Nov 17, 2022 1.020 1.050 1.000 1.030 30,913 +0.01(+0.98%)
Nov 16, 2022 1.140 1.180 1.010 1.020 91,720 -0.17(-14.29%)
Nov 15, 2022 1.040 1.200 1.020 1.190 119,010 +0.17(+16.67%)
Nov 14, 2022 0.9900 1.050 0.9700 1.020 83,323 +0.02(+2.18%)
Nov 11, 2022 1.000 1.130 0.9501 0.9982 131,610 +0.05(+5.07%)
Nov 10, 2022 0.9108 1.000 0.9108 0.9500 41,692 +0.02(+1.80%)
Nov 09, 2022 0.9300 1.000 0.9300 0.9332 39,153 -0.02(-1.79%)
Nov 08, 2022 0.9300 0.9900 0.9300 0.9502 13,215 +0.01(+0.70%)
Nov 07, 2022 0.9300 1.000 0.9200 0.9436 35,187 -0.02(-2.23%)
Nov 04, 2022 0.9688 1.000 0.9200 0.9651 72,462 +0.01(+0.84%)
Nov 03, 2022 0.9491 1.030 0.9203 0.9571 27,717 +0.04(+4.00%)
Nov 02, 2022 0.9499 1.000 0.9001 0.9203 25,808 -0.03(-3.12%)
Nov 01, 2022 0.9579 1.000 0.9200 0.9499 55,154 +0.05(+5.54%)
Oct 31, 2022 0.9900 1.050 0.9000 0.9000 35,461 -0.06(-6.25%)
Oct 28, 2022 1.000 1.000 0.9500 0.9600 10,805 +0.02(+2.12%)
Oct 27, 2022 0.9950 1.020 0.9400 0.9401 1,196,167 -0.03(-3.10%)
Oct 26, 2022 0.9450 1.020 0.9450 0.9702 54,211 +0.03(+2.67%)
Oct 25, 2022 1.117 1.145 0.9000 0.9450 125,199 -0.09(-8.25%)
Oct 24, 2022 1.200 1.280 1.010 1.030 64,345 -0.17(-14.17%)
Oct 21, 2022 1.210 1.230 1.200 1.200 2,480 +0.03(+2.56%)
Oct 20, 2022 1.197 1.256 1.150 1.170 21,271 +0.01(+0.86%)
Oct 19, 2022 1.310 1.310 1.140 1.160 84,853 -0.12(-9.38%)
Oct 18, 2022 1.330 1.330 1.270 1.280 31,229 -0.07(-5.19%)
Oct 17, 2022 1.300 1.400 1.300 1.350 60,054 +0.04(+3.05%)
Oct 14, 2022 1.300 1.347 1.280 1.310 13,873 +0.01(+0.77%)
Oct 13, 2022 1.310 1.310 1.280 1.300 11,108 +0.01(+0.78%)
Oct 12, 2022 1.320 1.320 1.230 1.290 17,796 +0.08(+6.61%)
Oct 11, 2022 1.300 1.340 1.210 1.210 28,361 -0.10(-7.63%)
Oct 10, 2022 1.350 1.350 1.250 1.310 3,803 -0.05(-3.68%)
Oct 07, 2022 1.310 1.400 1.290 1.360 17,146 +0.08(+6.25%)
Oct 06, 2022 1.350 1.370 1.260 1.280 18,609 -0.01(-0.78%)
Oct 05, 2022 1.290 1.335 1.250 1.290 16,611 +0.00(+0.00%)
Oct 04, 2022 1.250 1.310 1.250 1.290 8,112 -0.01(-0.77%)
Oct 03, 2022 1.280 1.320 1.260 1.300 7,952 +0.02(+1.56%)
Sep 30, 2022 1.300 1.310 1.250 1.280 5,890 +0.02(+1.59%)
Sep 29, 2022 1.270 1.300 1.250 1.260 34,636 -0.06(-4.55%)
Sep 28, 2022 1.250 1.330 1.250 1.320 8,324 +0.03(+2.33%)
Sep 27, 2022 1.260 1.352 1.250 1.290 53,106 -0.03(-2.27%)
Sep 26, 2022 1.330 1.460 1.300 1.320 17,885 -0.03(-2.58%)
Sep 23, 2022 1.340 1.400 1.290 1.355 50,415 -0.02(-1.09%)
Sep 22, 2022 1.450 1.480 1.310 1.370 115,056 -0.03(-2.14%)
Sep 21, 2022 1.570 1.570 1.380 1.400 9,957 -0.08(-5.41%)
Sep 20, 2022 1.470 1.480 1.440 1.480 7,376 +0.04(+2.78%)
Sep 19, 2022 1.370 1.470 1.370 1.440 17,728 +0.04(+2.86%)
Sep 16, 2022 1.400 1.440 1.390 1.400 9,090 -0.02(-1.41%)
Sep 15, 2022 1.470 1.500 1.400 1.420 10,013 -0.07(-4.70%)
Sep 14, 2022 1.500 1.560 1.410 1.490 22,337 -0.02(-1.32%)
Sep 13, 2022 1.530 1.554 1.500 1.510 6,931 -0.07(-4.43%)
Sep 12, 2022 1.590 1.610 1.550 1.580 21,578 +0.00(+0.00%)
Sep 09, 2022 1.480 1.580 1.480 1.580 21,980 +0.07(+4.29%)
Sep 08, 2022 1.500 1.540 1.450 1.515 24,379 +0.01(+1.00%)
Sep 07, 2022 1.530 1.550 1.500 1.500 30,350 -0.02(-1.32%)
Sep 06, 2022 1.510 1.550 1.480 1.520 21,679 +0.00(+0.00%)
Sep 02, 2022 1.480 1.560 1.460 1.520 41,625 +0.04(+2.70%)
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.