Skip to main content

Adagene Inc ADR (NQ: ADAG )

2.210 -0.060 (-2.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.590 3.050 2.590 3.010 51,754 +0.21(+7.50%)
Aug 30, 2024 2.860 2.890 2.800 2.800 7,440 -0.10(-3.45%)
Aug 29, 2024 2.870 2.960 2.860 2.900 17,113 +0.04(+1.40%)
Aug 28, 2024 2.910 2.920 2.820 2.860 5,669 -0.15(-4.98%)
Aug 27, 2024 2.950 3.010 2.800 3.010 35,517 +0.01(+0.33%)
Aug 26, 2024 2.950 3.000 2.819 3.000 18,354 +0.05(+1.69%)
Aug 23, 2024 2.580 3.200 2.470 2.950 2,188,677 +0.24(+8.86%)
Aug 22, 2024 2.540 2.710 2.390 2.710 18,057 +0.19(+7.54%)
Aug 21, 2024 2.610 2.630 2.500 2.520 5,175 -0.07(-2.70%)
Aug 20, 2024 2.640 2.650 2.570 2.590 5,763 -0.04(-1.52%)
Aug 19, 2024 2.520 2.650 2.520 2.630 4,930 +0.13(+5.20%)
Aug 16, 2024 2.510 2.535 2.490 2.500 1,786 -0.08(-3.29%)
Aug 15, 2024 2.520 2.610 2.410 2.585 1,691 +0.17(+6.82%)
Aug 14, 2024 2.540 2.584 2.420 2.420 5,815 -0.03(-1.24%)
Aug 13, 2024 2.270 2.480 2.270 2.450 5,806 +0.12(+5.17%)
Aug 12, 2024 2.210 2.440 2.210 2.330 4,204 +0.10(+4.48%)
Aug 09, 2024 2.430 2.440 2.230 2.230 5,685 -0.24(-9.72%)
Aug 08, 2024 2.300 2.480 2.300 2.470 2,795 +0.17(+7.39%)
Aug 07, 2024 2.420 2.592 2.300 2.300 20,183 -0.06(-2.55%)
Aug 06, 2024 2.400 2.500 2.210 2.360 10,014 -0.24(-9.23%)
Aug 05, 2024 2.410 2.600 2.355 2.600 5,873 -0.13(-4.76%)
Aug 02, 2024 2.560 2.730 2.410 2.730 12,449 +0.14(+5.41%)
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.