Advertisement
Advertisement
U.S. Markets close in 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

Adagene Inc. (ADAG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4600-0.0100 (-0.68%)
As of 02:21PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20221.50001.50001.45001.46001.460044,901
Aug 10, 20221.42001.50001.42001.47001.470084,500
Aug 09, 20221.50001.50001.44001.44001.440039,700
Aug 08, 20221.50001.50001.44001.44001.440094,200
Aug 05, 20221.43001.50001.43001.47001.470048,000
Aug 04, 20221.50001.60001.39001.39901.3990172,200
Aug 03, 20221.63001.64001.50001.50001.5000114,300
Aug 02, 20221.76001.76001.54001.55001.550030,600
Aug 01, 20221.69001.72001.59001.59001.590017,700
Jul 29, 20221.72001.78001.68401.69001.690013,500
Jul 28, 20221.78001.78001.65001.70001.700031,000
Jul 27, 20221.80001.80001.79001.79001.79003,700
Jul 26, 20221.79001.84001.77001.78001.780044,800
Jul 25, 20221.81001.82001.76001.77001.770036,000
Jul 22, 20221.87001.95301.81001.83001.830011,200
Jul 21, 20221.96001.98001.87001.90001.900018,700
Jul 20, 20221.96001.99501.91001.92001.920014,800
Jul 19, 20222.17002.18001.89001.95001.950092,100
Jul 18, 20222.02902.06001.99002.00002.000033,500
Jul 15, 20221.96001.98801.93001.93501.935049,800
Jul 14, 20222.11002.11001.93001.93001.930069,300
Jul 13, 20222.05002.19002.01002.03002.030069,000
Jul 12, 20222.05002.10002.03002.04002.040063,000
Jul 11, 20222.05002.11002.03102.08002.080050,000
Jul 08, 20222.20002.20002.09002.09002.090095,100
Jul 07, 20221.97002.13001.97002.04002.0400127,200
Jul 06, 20222.04002.07001.97001.97001.970057,300
Jul 05, 20222.00002.09201.99001.99001.9900129,200
Jul 01, 20222.02002.11001.96001.99001.990080,700
Jun 30, 20222.30002.30001.70002.06602.0660367,900
Jun 29, 20222.06002.17002.03102.09502.0950521,700
Jun 28, 20222.26502.26502.05502.10002.100021,600
Jun 27, 20222.08002.21001.98002.10002.1000121,400
Jun 24, 20222.05002.23001.98002.00002.000082,000
Jun 23, 20221.99002.02501.88002.00002.000048,400
Jun 22, 20222.05002.07001.89602.00002.000053,900
Jun 21, 20221.96002.22001.96002.05002.050051,500
Jun 17, 20222.00002.19001.89002.00002.000040,800
Jun 16, 20222.05002.38801.99001.99001.990033,400
Jun 15, 20222.28002.65001.60002.00002.00001,361,000
Jun 14, 20222.52002.54002.46002.46002.4600600
Jun 13, 20222.52502.52502.41502.45002.450018,400
Jun 10, 20222.55002.60902.55002.56002.56009,900
Jun 09, 20222.71002.73002.55002.58002.580014,800
Jun 08, 20222.80002.84002.67002.76002.760018,100
Jun 07, 20222.75002.82002.71002.72002.720019,600
Jun 06, 20222.86002.87002.75002.80002.80006,400
Jun 03, 20222.80002.87002.80002.80002.80001,700
Jun 02, 20222.87002.87002.80502.86002.860015,600
Jun 01, 20222.77002.87902.72002.87002.870024,100
May 31, 20222.78002.87002.76002.80002.800023,300
May 27, 20222.67802.90002.67802.80002.800029,100
May 26, 20222.87002.90002.76202.82002.820020,500
May 25, 20222.82002.90002.81002.82002.820019,000
May 24, 20222.82002.88002.79002.82002.820013,600
May 23, 20222.87002.90002.80002.82002.820021,000
May 20, 20222.83002.92002.82002.82002.820021,800
May 19, 20222.94002.95002.80002.85502.855042,000
May 18, 20222.75502.99002.75502.88002.880023,700
May 17, 20223.06903.10002.90502.97002.970028,400
May 16, 20223.21003.31903.09003.12003.12008,800
May 13, 20223.24003.24003.15003.19003.190011,300
May 12, 20222.91003.15902.91003.14703.147013,700
May 11, 20223.15203.40503.14003.14003.140010,700
May 10, 20222.98003.35002.98003.03003.030012,000
May 09, 20223.20003.20002.89002.94002.940013,300
May 06, 20223.39003.39003.23003.23003.230011,600
May 05, 20223.68003.70603.43003.50003.500019,000
May 04, 20223.56003.61403.55503.56003.56002,300
May 03, 20223.56003.72003.56003.65003.650018,100
May 02, 20223.65003.87703.59003.63003.630069,400
Apr 29, 20223.76003.77003.65003.65003.650014,900
Apr 28, 20223.70003.78003.65003.65003.650021,900
Apr 27, 20223.62003.80003.62003.70003.700011,100
Apr 26, 20223.66303.76003.66303.71003.710015,000
Apr 25, 20223.65003.78503.55003.64003.640024,400
Apr 22, 20223.68003.75003.65003.65003.650017,200
Apr 21, 20223.67003.75103.67003.73003.730023,300
Apr 20, 20223.61603.88003.59003.59003.590025,400
Apr 19, 20223.63003.75003.62503.65003.650037,800
Apr 18, 20223.70003.70003.66203.66203.662017,000
Apr 14, 20223.71003.71003.71003.71003.7100400
Apr 13, 20223.77003.89003.69003.77503.775017,600
Apr 12, 20224.01004.11803.71003.71003.710059,000
Apr 11, 20223.79003.95003.66003.85003.8500106,500
Apr 08, 20223.89003.89003.55003.57003.570040,900
Apr 07, 20223.75003.75003.62003.65003.65009,800
Apr 06, 20223.62003.75103.62003.69003.690027,900
Apr 05, 20223.79003.82003.62003.63003.630040,900
Apr 04, 20223.61003.90003.61003.78003.780052,000
Apr 01, 20223.64003.78003.56003.65003.650091,300
Mar 31, 20223.99003.99003.50003.50003.5000119,200
Mar 30, 20224.00004.20003.66003.66003.660056,300
Mar 29, 20224.02004.43303.82003.99003.990077,200
Mar 28, 20224.28004.44003.99003.99003.990033,200
Mar 25, 20224.32004.46004.32004.32004.320023,500
Mar 24, 20224.45004.58804.33004.33004.330051,600
Mar 23, 20224.52004.70004.34004.34004.340059,000
Mar 22, 20224.60004.74004.37004.47004.470053,300
Mar 21, 20224.80004.80004.53004.61004.610039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement