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

Adagene Inc. - ADS, each representing 1.25 ordinary shares (NQ:ADAG)

1.602 +0.002 (+0.11%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 9, 2025 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 (%)
May 08, 2025 1.540 1.600 1.475 1.600 7,392 +0.00(+0.00%)
May 07, 2025 1.560 1.740 1.475 1.600 25,948 +0.01(+0.63%)
May 06, 2025 1.590 1.610 1.590 1.590 18,335 -0.03(-1.85%)
May 05, 2025 1.610 1.735 1.610 1.620 29,977 +0.09(+5.88%)
May 02, 2025 1.560 1.617 1.510 1.530 3,759 -0.05(-3.16%)
May 01, 2025 1.550 1.626 1.530 1.580 15,705 +0.06(+3.95%)
Apr 30, 2025 1.450 1.540 1.435 1.520 18,247 +0.11(+7.80%)
Apr 29, 2025 1.430 1.440 1.410 1.410 6,151 -0.02(-1.40%)
Apr 28, 2025 1.440 1.450 1.410 1.430 17,269 +0.01(+0.70%)
Apr 25, 2025 1.390 1.450 1.390 1.420 37,935 +0.03(+2.16%)
Apr 24, 2025 1.410 1.440 1.360 1.390 5,912 -0.09(-6.08%)
Apr 23, 2025 1.410 1.535 1.410 1.480 1,259 +0.03(+2.07%)
Apr 22, 2025 1.510 1.555 1.430 1.450 12,218 -0.10(-6.45%)
Apr 21, 2025 1.540 1.600 1.530 1.550 2,462 +0.02(+1.31%)
Apr 17, 2025 1.662 1.662 1.500 1.530 12,317 -0.05(-3.16%)
Apr 16, 2025 1.600 1.920 1.520 1.580 21,428 -0.02(-1.25%)
Apr 15, 2025 1.471 1.630 1.471 1.600 6,385 +0.08(+5.26%)
Apr 14, 2025 1.550 1.570 1.520 1.520 8,837 -0.01(-0.65%)
Apr 11, 2025 1.450 1.550 1.450 1.530 5,589 +0.05(+3.38%)
Apr 10, 2025 1.400 1.495 1.340 1.480 23,068 +0.08(+5.71%)
Apr 09, 2025 1.450 1.450 1.360 1.400 35,180 -0.05(-3.45%)
Apr 08, 2025 1.540 1.545 1.450 1.450 15,969 -0.09(-5.84%)
Apr 07, 2025 1.490 1.600 1.490 1.540 11,736 +0.00(+0.00%)
Apr 04, 2025 1.640 1.640 1.540 1.540 1,401 -0.10(-6.10%)
Apr 03, 2025 1.510 1.757 1.500 1.640 27,423 +0.00(+0.00%)
Apr 02, 2025 1.740 1.770 1.580 1.640 19,497 -0.18(-9.64%)
Apr 01, 2025 1.520 1.870 1.325 1.815 108,836 +0.29(+19.41%)
Mar 31, 2025 1.510 1.600 1.500 1.520 12,183 -0.03(-2.25%)
Mar 28, 2025 1.570 1.610 1.510 1.555 22,886 -0.11(-6.61%)
Mar 27, 2025 1.620 1.740 1.390 1.665 243,945 -0.01(-0.89%)
Mar 26, 2025 1.640 1.829 1.640 1.680 5,915 +0.04(+2.44%)
Mar 25, 2025 1.750 1.780 1.640 1.640 7,099 -0.13(-7.34%)
Mar 24, 2025 1.700 1.800 1.700 1.770 146,557 +0.08(+5.04%)
Mar 21, 2025 1.830 1.830 1.680 1.685 79,563 -0.09(-5.34%)
Mar 20, 2025 1.760 1.830 1.730 1.780 20,455 -0.04(-2.20%)
Mar 19, 2025 1.860 1.902 1.760 1.820 15,243 +0.01(+0.55%)
Mar 18, 2025 1.810 1.962 1.760 1.810 39,508 +0.00(+0.00%)
Mar 17, 2025 1.830 1.860 1.810 1.810 2,138 +0.04(+2.18%)
Mar 14, 2025 1.930 1.960 1.750 1.771 59,202 -0.20(-10.08%)
Mar 13, 2025 1.890 2.000 1.890 1.970 18,069 +0.00(+0.00%)
Mar 12, 2025 1.890 2.045 1.810 1.970 7,338 +0.06(+3.14%)
Mar 11, 2025 1.920 2.071 1.850 1.910 39,603 -0.08(-4.02%)
Mar 10, 2025 2.000 2.179 1.990 1.990 18,617 -0.04(-1.97%)
Mar 07, 2025 2.100 2.180 2.020 2.030 5,284 -0.07(-3.33%)
Mar 06, 2025 2.200 2.200 2.020 2.100 2,400 +0.05(+2.44%)
Mar 05, 2025 2.100 2.137 2.010 2.050 13,078 -0.01(-0.49%)
Mar 04, 2025 2.040 2.080 2.027 2.060 7,176 +0.01(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.