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

Adagene Inc ADR (NQ: ADAG )

2.830 -0.070 (-2.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 2.800 2.867 2.750 2.830 14,421 -0.07(-2.41%)
Jul 03, 2024 2.990 3.050 2.880 2.900 5,291 -0.09(-3.01%)
Jul 02, 2024 2.990 2.990 2.990 2.990 1,116 -0.06(-1.97%)
Jul 01, 2024 2.950 3.100 2.950 3.050 12,631 -0.01(-0.36%)
Jun 28, 2024 2.970 3.095 2.970 3.061 3,069 -0.02(-0.78%)
Jun 27, 2024 2.910 3.180 2.860 3.085 38,705 +0.08(+2.83%)
Jun 26, 2024 2.851 3.000 2.792 3.000 7,060 +0.17(+6.01%)
Jun 25, 2024 2.920 2.950 2.830 2.830 4,674 -0.09(-3.08%)
Jun 24, 2024 2.880 3.010 2.820 2.920 33,319 -0.16(-5.19%)
Jun 21, 2024 3.000 3.080 2.880 3.080 13,394 -0.02(-0.65%)
Jun 20, 2024 2.660 3.100 2.490 3.100 100,728 +0.44(+16.54%)
Jun 18, 2024 2.470 2.700 2.470 2.660 9,719 +0.15(+5.98%)
Jun 17, 2024 2.750 2.750 2.510 2.510 12,883 -0.17(-6.34%)
Jun 14, 2024 2.800 2.800 2.650 2.680 11,866 -0.13(-4.63%)
Jun 13, 2024 2.840 2.880 2.800 2.810 7,818 -0.07(-2.60%)
Jun 12, 2024 2.840 2.959 2.820 2.885 6,545 -0.05(-1.54%)
Jun 11, 2024 2.940 2.950 2.850 2.930 4,271 +0.08(+2.81%)
Jun 10, 2024 2.970 2.970 2.840 2.850 3,380 -0.13(-4.36%)
Jun 07, 2024 2.980 2.980 2.863 2.980 19,364 -0.01(-0.34%)
Jun 06, 2024 2.810 3.100 2.810 2.990 38,380 +0.19(+6.79%)
Jun 05, 2024 2.570 2.830 2.540 2.800 35,529 +0.14(+5.26%)
Jun 04, 2024 2.670 2.670 2.550 2.660 14,904 -0.01(-0.37%)
Jun 03, 2024 2.850 2.850 2.670 2.670 4,704 -0.13(-4.64%)
May 31, 2024 2.520 2.800 2.500 2.800 13,182 +0.20(+7.90%)
May 30, 2024 2.605 2.626 2.593 2.595 5,670 -0.04(-1.70%)
May 29, 2024 2.740 2.740 2.560 2.640 6,622 +0.11(+4.35%)
May 28, 2024 2.690 2.793 2.480 2.530 7,555 -0.05(-1.94%)
May 24, 2024 2.550 2.769 2.550 2.580 16,320 -0.21(-7.53%)
May 23, 2024 2.490 2.790 2.310 2.790 25,578 +0.18(+6.90%)
May 22, 2024 2.570 2.720 2.440 2.610 207,305 +0.02(+0.77%)
May 21, 2024 2.620 2.770 2.560 2.590 3,750 -0.01(-0.38%)
May 20, 2024 2.570 2.700 2.550 2.600 11,912 +0.05(+1.96%)
May 17, 2024 2.530 2.665 2.415 2.550 8,440 -0.02(-0.78%)
May 16, 2024 2.320 2.672 2.320 2.570 296,906 -0.09(-3.37%)
May 15, 2024 2.760 2.760 2.420 2.660 16,940 +0.01(+0.40%)
May 14, 2024 2.250 2.650 2.180 2.649 420,658 +0.42(+18.79%)
May 13, 2024 2.200 2.245 2.200 2.230 2,081 +0.00(+0.00%)
May 10, 2024 2.170 2.250 2.010 2.230 46,524 +0.11(+5.19%)
May 09, 2024 2.180 2.271 2.120 2.120 12,629 -0.06(-2.75%)
May 08, 2024 2.126 2.250 2.126 2.180 197,731 -0.07(-2.92%)
May 07, 2024 2.350 2.350 2.060 2.245 30,024 -0.06(-2.79%)
May 06, 2024 2.540 2.538 2.280 2.310 25,734 -0.10(-4.15%)
May 03, 2024 2.520 2.580 2.380 2.410 6,916 +0.00(+0.00%)
May 02, 2024 2.300 2.555 2.280 2.410 11,252 +0.08(+3.43%)
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.