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

Adagene Inc ADR (NQ: ADAG )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Feb 28, 2023 1.680 1.680 1.560 1.664 31,435 -0.02(-0.97%)
Feb 27, 2023 1.740 1.740 1.674 1.680 5,518 -0.06(-3.45%)
Feb 24, 2023 1.740 1.749 1.740 1.740 809 +0.05(+2.96%)
Feb 23, 2023 1.700 1.700 1.520 1.690 28,316 -0.04(-2.31%)
Feb 22, 2023 1.720 1.730 1.720 1.730 1,453 +0.01(+0.58%)
Feb 21, 2023 1.840 1.875 1.680 1.720 22,586 -0.14(-7.53%)
Feb 17, 2023 1.825 1.962 1.820 1.860 6,245 -0.01(-0.53%)
Feb 16, 2023 1.919 1.919 1.870 1.870 2,542 -0.01(-0.80%)
Feb 15, 2023 1.911 1.911 1.870 1.885 3,962 +0.01(+0.80%)
Feb 14, 2023 1.910 1.920 1.860 1.870 5,199 -0.01(-0.53%)
Feb 13, 2023 1.790 1.913 1.751 1.880 29,196 +0.01(+0.27%)
Feb 10, 2023 1.880 1.890 1.830 1.875 8,368 -0.03(-1.32%)
Feb 09, 2023 1.948 1.950 1.871 1.900 22,680 +0.04(+2.15%)
Feb 08, 2023 1.890 1.935 1.840 1.860 17,539 -0.02(-1.06%)
Feb 07, 2023 2.020 2.020 1.870 1.880 17,336 +0.01(+0.53%)
Feb 06, 2023 1.820 1.984 1.820 1.870 18,789 -0.01(-0.53%)
Feb 03, 2023 1.820 1.930 1.820 1.880 22,334 +0.04(+2.17%)
Feb 02, 2023 2.000 2.000 1.830 1.840 47,597 -0.05(-2.65%)
Feb 01, 2023 1.900 1.940 1.881 1.890 10,202 -0.03(-1.56%)
Jan 31, 2023 1.970 1.970 1.860 1.920 19,808 +0.04(+2.13%)
Jan 30, 2023 1.860 1.891 1.830 1.880 29,499 -0.07(-3.59%)
Jan 27, 2023 1.980 2.100 1.930 1.950 68,094 +0.02(+1.30%)
Jan 26, 2023 1.990 1.990 1.870 1.925 19,094 +0.05(+2.94%)
Jan 25, 2023 1.854 2.000 1.820 1.870 27,151 +0.03(+1.63%)
Jan 24, 2023 1.750 1.890 1.750 1.840 42,787 +0.00(+0.00%)
Jan 23, 2023 1.770 1.870 1.740 1.840 15,876 +0.16(+9.39%)
Jan 20, 2023 1.730 1.730 1.640 1.682 10,987 +0.02(+1.33%)
Jan 19, 2023 1.775 1.775 1.630 1.660 29,450 -0.11(-6.21%)
Jan 18, 2023 1.900 1.900 1.680 1.770 25,906 -0.04(-2.21%)
Jan 17, 2023 1.850 1.900 1.740 1.810 34,534 +0.03(+1.69%)
Jan 13, 2023 1.860 1.890 1.660 1.780 49,020 -0.05(-2.73%)
Jan 12, 2023 1.740 1.835 1.740 1.830 13,275 +0.03(+1.67%)
Jan 11, 2023 1.800 1.840 1.720 1.800 46,815 -0.09(-4.76%)
Jan 10, 2023 1.830 1.897 1.720 1.890 129,193 +0.11(+6.18%)
Jan 09, 2023 1.640 1.800 1.600 1.780 151,029 +0.18(+11.25%)
Jan 06, 2023 1.510 1.600 1.410 1.600 107,970 +0.16(+11.11%)
Jan 05, 2023 1.380 1.470 1.380 1.440 17,560 +0.07(+5.11%)
Jan 04, 2023 1.240 1.390 1.240 1.370 45,766 +0.10(+7.87%)
Jan 03, 2023 1.350 1.350 1.260 1.270 31,812 -0.05(-4.15%)
Dec 30, 2022 1.240 1.350 1.240 1.325 25,597 +0.12(+10.42%)
Dec 29, 2022 1.150 1.272 1.150 1.200 29,234 +0.05(+4.35%)
Dec 28, 2022 1.130 1.180 1.130 1.150 17,998 -0.01(-0.86%)
Dec 27, 2022 1.220 1.280 1.120 1.160 61,504 -0.10(-7.94%)
Dec 23, 2022 1.250 1.270 1.210 1.260 18,670 +0.03(+2.44%)
Dec 22, 2022 1.320 1.320 1.170 1.230 36,101 +0.03(+2.50%)
Dec 21, 2022 1.150 1.270 1.150 1.200 29,351 +0.05(+4.35%)
Dec 20, 2022 1.310 1.330 1.110 1.150 117,309 -0.22(-16.06%)
Dec 19, 2022 1.590 1.590 1.370 1.370 95,754 -0.09(-6.16%)
Dec 16, 2022 1.400 1.630 1.370 1.460 328,274 +0.14(+10.61%)
Dec 15, 2022 1.380 1.440 1.250 1.320 55,412 -0.06(-4.35%)
Dec 14, 2022 1.360 1.450 1.350 1.380 34,579 +0.02(+1.47%)
Dec 13, 2022 1.420 1.425 1.350 1.360 72,131 +0.05(+3.82%)
Dec 12, 2022 1.350 1.390 1.250 1.310 53,511 -0.04(-2.96%)
Dec 09, 2022 1.130 1.450 1.130 1.350 223,132 +0.23(+20.00%)
Dec 08, 2022 1.090 1.145 1.090 1.125 36,515 +0.04(+4.17%)
Dec 07, 2022 1.120 1.120 1.060 1.080 28,784 -0.03(-2.70%)
Dec 06, 2022 1.050 1.149 1.014 1.110 23,328 +0.02(+1.83%)
Dec 05, 2022 1.200 1.210 1.030 1.090 112,950 -0.05(-4.39%)
Dec 02, 2022 1.030 1.180 1.030 1.140 93,273 +0.07(+7.04%)
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.