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

Adagene Inc ADR (NQ: ADAG )

2.440 -0.170 (-6.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 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 (%)
Jan 28, 2022 6.940 7.410 6.480 6.960 65,655 -0.02(-0.29%)
Jan 27, 2022 7.200 7.200 6.670 6.980 21,376 -0.21(-2.99%)
Jan 26, 2022 6.790 7.500 6.790 7.195 9,688 +0.53(+7.87%)
Jan 25, 2022 6.620 6.900 5.710 6.670 35,223 -0.45(-6.32%)
Jan 24, 2022 7.403 7.403 7.020 7.120 9,589 -0.35(-4.69%)
Jan 21, 2022 7.150 7.470 7.130 7.470 5,676 -0.02(-0.27%)
Jan 20, 2022 7.680 7.680 7.300 7.490 15,653 -0.18(-2.35%)
Jan 19, 2022 7.800 8.490 7.670 7.670 33,850 +0.07(+0.92%)
Jan 18, 2022 7.960 8.540 7.581 7.600 35,868 -0.58(-7.15%)
Jan 14, 2022 8.185 0 -0.34(-4.04%)
Jan 13, 2022 8.770 8.790 8.150 8.530 16,694 -0.23(-2.63%)
Jan 12, 2022 8.320 9.250 8.310 8.760 7,225 +0.46(+5.54%)
Jan 11, 2022 8.640 8.980 8.270 8.300 24,965 -0.39(-4.49%)
Jan 10, 2022 8.780 8.780 8.500 8.690 3,775 -0.10(-1.08%)
Jan 07, 2022 8.090 8.825 8.038 8.785 13,636 +0.63(+7.79%)
Jan 06, 2022 7.700 8.150 7.560 8.150 7,259 +0.42(+5.43%)
Jan 05, 2022 7.510 7.950 7.510 7.730 15,715 +0.02(+0.26%)
Jan 04, 2022 7.880 8.360 7.500 7.710 11,193 -0.33(-4.10%)
Jan 03, 2022 8.030 8.040 8.030 8.040 1,433 -0.03(-0.35%)
Dec 31, 2021 8.120 8.170 8.010 8.068 7,982 -0.03(-0.39%)
Dec 30, 2021 7.910 8.290 7.910 8.100 4,541 +0.21(+2.66%)
Dec 29, 2021 7.700 8.507 7.700 7.890 19,261 +0.20(+2.60%)
Dec 28, 2021 7.600 7.840 7.550 7.690 13,053 +0.13(+1.72%)
Dec 27, 2021 7.380 7.840 7.380 7.560 25,219 +0.06(+0.80%)
Dec 23, 2021 7.450 7.650 7.390 7.500 29,621 +0.10(+1.35%)
Dec 22, 2021 7.770 8.080 7.390 7.400 20,876 -0.52(-6.57%)
Dec 21, 2021 7.750 8.200 7.000 7.920 37,647 +0.40(+5.32%)
Dec 20, 2021 7.560 8.480 7.520 7.520 31,238 +0.01(+0.13%)
Dec 17, 2021 7.640 8.225 7.510 7.510 19,859 -0.23(-2.97%)
Dec 16, 2021 8.390 8.500 7.710 7.740 17,166 -1.25(-13.90%)
Dec 15, 2021 9.130 9.200 8.790 8.990 5,352 +0.20(+2.28%)
Dec 14, 2021 8.340 9.290 8.270 8.790 21,010 +0.66(+8.12%)
Dec 13, 2021 9.480 9.480 8.040 8.130 39,780 -1.27(-13.51%)
Dec 10, 2021 9.490 9.700 9.360 9.400 11,034 -0.27(-2.79%)
Dec 09, 2021 9.890 10.29 9.400 9.670 24,119 -0.51(-5.01%)
Dec 08, 2021 10.28 10.88 9.937 10.18 38,471 +0.23(+2.31%)
Dec 07, 2021 8.400 10.69 8.400 9.950 102,533 +1.68(+20.31%)
Dec 06, 2021 7.950 8.890 7.730 8.270 94,684 +0.50(+6.44%)
Dec 03, 2021 7.800 7.900 7.627 7.770 8,156 -0.03(-0.38%)
Dec 02, 2021 8.090 8.310 7.800 7.800 8,243 -0.30(-3.70%)
Dec 01, 2021 8.280 8.570 7.369 8.100 20,646 -0.12(-1.46%)
Nov 30, 2021 9.300 9.300 7.720 8.220 87,994 -0.28(-3.29%)
Nov 29, 2021 8.690 9.080 8.500 8.500 21,637 -0.19(-2.19%)
Nov 26, 2021 9.000 9.345 8.690 8.690 6,952 -0.31(-3.44%)
Nov 24, 2021 9.000 9.210 8.734 9.000 17,779 +0.00(+0.00%)
Nov 23, 2021 9.510 9.730 9.000 9.000 12,540 -0.29(-3.15%)
Nov 22, 2021 9.750 9.830 9.293 9.293 12,768 -0.47(-4.79%)
Nov 19, 2021 9.750 9.830 9.750 9.760 19,565 +0.14(+1.46%)
Nov 18, 2021 9.680 9.620 9.620 9.620 15,246 +0.26(+2.78%)
Nov 17, 2021 9.770 9.850 9.340 9.360 28,911 -0.29(-3.01%)
Nov 16, 2021 10.07 10.59 9.500 9.650 23,456 -0.64(-6.22%)
Nov 15, 2021 11.00 11.00 10.06 10.29 19,360 -0.71(-6.45%)
Nov 12, 2021 11.60 11.97 10.98 11.00 13,325 -0.60(-5.17%)
Nov 11, 2021 11.99 12.00 11.60 11.60 7,061 +0.27(+2.38%)
Nov 09, 2021 10.99 11.69 10.99 11.33 9,275 -0.17(-1.48%)
Nov 08, 2021 11.68 11.70 11.50 11.50 2,833 -0.21(-1.79%)
Nov 05, 2021 11.75 11.90 11.70 11.71 6,950 -0.11(-0.93%)
Nov 04, 2021 11.79 11.90 11.70 11.82 10,709 +0.62(+5.54%)
Nov 03, 2021 11.71 11.71 11.20 11.20 11,531 -0.30(-2.61%)
Nov 02, 2021 11.28 11.76 11.28 11.50 9,893 -0.09(-0.78%)
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.