Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Adagene Inc (ADAG)
Adagene Inc (ADAG) Historical

ADAG Adagene Inc

2.25

-0.09 (-3.85%)

After Hours

Last Updated: 17:16:11

Delayed by 15 minutes

ADAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	2.34	-0.18	-7.14%	2.50	2.55	2.34	12,079
Jul 26 2024	2.52	-0.01	-0.40%	2.52	2.58	2.52	5,787
Jul 25 2024	2.53	-0.21	-7.50%	2.72	2.7299	2.53	18,357
Jul 24 2024	2.735	0.12	4.39%	2.62	2.80	2.61	5,417
Jul 23 2024	2.62	-0.01	-0.39%	2.60	2.64	2.50	16,666
Jul 22 2024	2.6302	0.12	4.78%	2.53	2.72	2.50	10,092
Jul 19 2024	2.5101	-0.06	-2.33%	2.55	2.61	2.50	7,363
Jul 18 2024	2.57	-0.04	-1.53%	2.55	2.78	2.55	14,719
Jul 17 2024	2.61	0.01	0.38%	2.72	2.72	2.57	4,966
Jul 16 2024	2.60	-0.13	-4.76%	2.72	2.79	2.60	24,873
Jul 15 2024	2.73	-0.03	-1.09%	2.65	2.91	2.65	10,856
Jul 12 2024	2.76	0.05	1.85%	2.78	2.8655	2.70	4,420
Jul 11 2024	2.71	-0.05	-1.81%	2.79	2.84	2.71	6,896
Jul 10 2024	2.76	0.01	0.36%	2.77	2.90	2.76	14,948
Jul 09 2024	2.75	-0.07	-2.48%	2.81	2.81	2.66	20,743
Jul 08 2024	2.8199	-0.01	-0.36%	2.89	2.90	2.67	7,381
Jul 05 2024	2.83	-0.07	-2.41%	2.80	2.8674	2.75	14,421
Jul 03 2024	2.90	-0.09	-3.01%	2.99	3.05	2.88	5,291
Jul 02 2024	2.99	-0.06	-1.97%	3.02	3.02	2.99	1,116
Jul 01 2024	3.05	-0.04	-1.13%	3.00	3.10	2.95	12,631
Jun 28 2024	3.085	0.00	0.00%	3.085	3.085	3.085	0
Jun 27 2024	3.085	0.09	2.83%	2.91	3.18	2.86	38,705
Jun 26 2024	3.00	0.17	6.01%	2.80	3.00	2.7917	7,060
Jun 25 2024	2.83	-0.09	-3.08%	2.88	2.95	2.83	4,673
Jun 24 2024	2.92	-0.16	-5.19%	2.88	3.01	2.82	33,319
Jun 21 2024	3.08	-0.02	-0.65%	3.00	3.08	2.88	13,394
Jun 20 2024	3.10	0.44	16.54%	2.66	3.10	2.49	100,727
Jun 18 2024	2.66	0.15	5.98%	2.47	2.70	2.47	9,719
Jun 17 2024	2.51	-0.17	-6.34%	2.75	2.75	2.51	12,883
Jun 14 2024	2.68	-0.13	-4.63%	2.80	2.80	2.65	11,865
Jun 13 2024	2.81	-0.08	-2.60%	2.88	2.88	2.80	7,818
Jun 12 2024	2.885	-0.05	-1.54%	2.97	2.97	2.82	6,545
Jun 11 2024	2.93	0.08	2.81%	2.85	2.95	2.85	4,270
Jun 10 2024	2.85	-0.13	-4.36%	2.97	2.97	2.84	3,380
Jun 07 2024	2.9799	-0.01	-0.34%	2.98	2.98	2.8626	19,364
Jun 06 2024	2.99	0.19	6.79%	2.86	3.10	2.81	38,380
Jun 05 2024	2.80	0.14	5.26%	2.70	2.83	2.54	35,529
Jun 04 2024	2.66	-0.01	-0.37%	2.67	2.67	2.55	14,904
Jun 03 2024	2.67	-0.13	-4.64%	2.85	2.85	2.67	4,704
May 31 2024	2.80	0.21	7.90%	2.57	2.80	2.50	13,182
May 30 2024	2.595	-0.05	-1.70%	2.57	2.6259	2.57	5,670
May 29 2024	2.64	0.11	4.35%	2.75	2.75	2.50	6,622
May 28 2024	2.53	-0.05	-1.94%	2.69	2.70	2.53	4,445
May 24 2024	2.58	-0.21	-7.53%	2.55	2.7693	2.55	16,320
May 23 2024	2.79	0.18	6.90%	2.61	2.79	2.31	25,578
May 22 2024	2.61	0.02	0.77%	2.66	2.72	2.44	207,305
May 21 2024	2.59	-0.01	-0.38%	2.64	2.77	2.56	3,750
May 20 2024	2.60	0.05	1.96%	2.55	2.70	2.47	11,912
May 17 2024	2.55	-0.02	-0.78%	2.53	2.665	2.415	8,440
May 16 2024	2.57	-0.09	-3.37%	2.65	2.6724	2.32	296,806
May 15 2024	2.6596	0.01	0.40%	2.60	2.76	2.4201	16,940
May 14 2024	2.649	0.42	18.79%	2.23	2.65	2.18	420,658
May 13 2024	2.23	0.00	0.00%	2.20	2.26	2.20	2,081
May 10 2024	2.23	0.11	5.19%	2.1666	2.25	2.01	46,524
May 09 2024	2.12	-0.06	-2.75%	2.15	2.2712	2.12	12,029
May 08 2024	2.18	-0.07	-2.92%	2.28	2.28	2.1261	197,731
May 07 2024	2.2455	-0.06	-2.79%	2.39	2.39	2.06	30,024
May 06 2024	2.31	-0.10	-4.15%	2.35	2.5379	2.28	25,732
May 03 2024	2.41	0.00	0.00%	2.52	2.58	2.38	6,916
May 02 2024	2.4099	0.08	3.43%	2.30	2.555	2.28	11,252
May 01 2024	2.33	0.07	3.10%	2.225	2.58	2.225	43,467

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions