Skip to main content

Adagene Inc ADR (NQ: ADAG )

2.120 -0.070 (-3.20%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 2.200 2.350 2.160 2.190 159,907 -0.14(-6.01%)
Dec 03, 2024 2.280 2.500 2.250 2.330 30,141 +0.14(+6.39%)
Dec 02, 2024 2.380 2.640 2.150 2.190 198,277 -0.15(-6.21%)
Nov 29, 2024 2.335 2.335 2.300 2.335 2,001 +0.02(+1.08%)
Nov 27, 2024 2.290 2.500 2.150 2.310 31,895 +0.09(+4.05%)
Nov 26, 2024 2.340 2.340 2.180 2.220 12,853 -0.05(-2.20%)
Nov 25, 2024 2.150 2.473 2.150 2.270 23,559 +0.08(+3.49%)
Nov 22, 2024 2.260 2.280 2.150 2.193 10,938 -0.07(-2.94%)
Nov 21, 2024 2.150 2.370 2.150 2.260 24,813 +0.17(+8.13%)
Nov 20, 2024 2.360 2.360 2.090 2.090 21,795 -0.13(-5.86%)
Nov 19, 2024 2.335 2.414 2.210 2.220 50,566 -0.02(-0.89%)
Nov 18, 2024 2.240 2.310 2.010 2.240 60,653 +0.08(+3.70%)
Nov 15, 2024 2.380 2.444 2.100 2.160 52,134 -0.16(-6.90%)
Nov 14, 2024 2.340 2.500 2.250 2.320 47,976 -0.05(-2.11%)
Nov 13, 2024 2.480 2.480 2.200 2.370 81,371 -0.08(-3.27%)
Nov 12, 2024 2.480 2.600 2.380 2.450 176,460 +0.03(+1.24%)
Nov 11, 2024 2.770 2.900 2.130 2.420 117,139 -0.22(-8.33%)
Nov 08, 2024 3.090 3.135 2.610 2.640 161,748 -0.44(-14.29%)
Nov 07, 2024 3.050 3.082 2.890 3.080 27,578 +0.04(+1.15%)
Nov 06, 2024 3.100 3.150 2.890 3.045 135,498 -0.06(-1.77%)
Nov 05, 2024 3.040 3.110 2.930 3.100 14,758 +0.05(+1.64%)
Nov 04, 2024 3.020 3.140 2.980 3.050 14,303 +0.05(+1.67%)
Nov 01, 2024 2.850 3.020 2.710 3.000 26,627 +0.15(+5.26%)
Oct 31, 2024 2.890 3.150 2.600 2.850 67,467 -0.30(-9.52%)
Oct 30, 2024 3.140 3.150 2.910 3.150 31,047 +0.05(+1.61%)
Oct 29, 2024 2.980 3.150 2.830 3.100 19,329 +0.08(+2.65%)
Oct 28, 2024 3.010 3.085 2.850 3.020 41,985 +0.01(+0.33%)
Oct 25, 2024 3.000 3.020 2.684 3.010 64,073 +0.11(+3.79%)
Oct 24, 2024 2.840 3.000 2.500 2.900 286,720 +0.05(+1.75%)
Oct 23, 2024 2.860 2.860 2.650 2.850 35,574 -0.01(-0.35%)
Oct 22, 2024 2.700 2.860 2.500 2.860 43,935 +0.16(+5.93%)
Oct 21, 2024 2.680 2.700 2.430 2.700 28,985 +0.09(+3.45%)
Oct 18, 2024 2.410 2.650 2.400 2.610 45,573 +0.20(+8.30%)
Oct 17, 2024 2.400 2.540 2.280 2.410 16,715 +0.02(+0.84%)
Oct 16, 2024 2.340 2.530 2.240 2.390 39,830 +0.04(+1.70%)
Oct 15, 2024 2.220 2.360 2.210 2.350 12,893 +0.14(+6.33%)
Oct 14, 2024 2.120 2.250 2.120 2.210 13,874 +0.09(+4.25%)
Oct 11, 2024 2.180 2.190 2.110 2.120 5,307 -0.04(-1.85%)
Oct 10, 2024 2.220 2.318 2.108 2.160 5,172 +0.03(+1.41%)
Oct 09, 2024 2.140 2.240 2.130 2.130 11,241 -0.10(-4.40%)
Oct 08, 2024 2.240 2.290 2.120 2.228 25,970 -0.00(-0.09%)
Oct 07, 2024 2.210 2.350 2.210 2.230 5,445 +0.02(+0.90%)
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%)
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.