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 (%)
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%)
Sep 01, 2022 1.460 1.480 1.460 1.480 18,586 +0.02(+1.37%)
Aug 31, 2022 1.500 1.530 1.460 1.460 53,100 -0.01(-0.68%)
Aug 30, 2022 1.520 1.540 1.470 1.470 8,142 -0.02(-1.34%)
Aug 29, 2022 1.490 1.525 1.420 1.490 113,954 +0.08(+5.67%)
Aug 26, 2022 1.490 1.497 1.400 1.410 62,533 -0.06(-4.08%)
Aug 25, 2022 1.470 1.490 1.410 1.470 78,112 +0.04(+2.80%)
Aug 24, 2022 1.400 1.473 1.370 1.430 51,072 +0.05(+3.62%)
Aug 23, 2022 1.320 1.400 1.310 1.380 13,399 +0.03(+2.22%)
Aug 22, 2022 1.290 1.385 1.271 1.350 85,275 +0.06(+4.65%)
Aug 19, 2022 1.270 1.320 1.270 1.290 34,992 -0.02(-1.53%)
Aug 18, 2022 1.220 1.320 1.220 1.310 95,880 +0.07(+5.65%)
Aug 17, 2022 1.380 1.380 1.220 1.240 300,209 -0.13(-9.49%)
Aug 16, 2022 1.430 1.460 1.370 1.370 95,636 -0.03(-2.14%)
Aug 15, 2022 1.420 1.460 1.390 1.400 107,294 -0.01(-0.71%)
Aug 12, 2022 1.450 1.470 1.380 1.410 207,926 -0.05(-3.42%)
Aug 11, 2022 1.500 1.500 1.450 1.460 57,391 -0.01(-0.68%)
Aug 10, 2022 1.420 1.500 1.420 1.470 86,500 +0.03(+2.08%)
Aug 09, 2022 1.500 1.500 1.440 1.440 39,665 +0.00(+0.00%)
Aug 08, 2022 1.500 1.500 1.440 1.440 94,225 -0.03(-2.04%)
Aug 05, 2022 1.430 1.500 1.430 1.470 47,956 +0.07(+5.10%)
Aug 04, 2022 1.500 1.600 1.390 1.399 172,199 -0.10(-6.75%)
Aug 03, 2022 1.630 1.640 1.500 1.500 114,320 -0.05(-3.23%)
Aug 02, 2022 1.760 1.760 1.540 1.550 30,647 -0.04(-2.52%)
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.