Singapore markets open in 6 hours 43 minutes

Adagene Inc. (ADAG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.4800-0.1800 (-6.77%)
As of 02:04PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.69002.79292.48002.48002.48005,957
24 May 20242.55002.76902.55002.58002.580016,300
23 May 20242.49502.79002.31002.79002.790025,600
22 May 20242.57102.72002.44002.61002.6100207,300
21 May 20242.62002.77002.56002.59002.59003,800
20 May 20242.57002.70002.55002.60002.600011,900
17 May 20242.53002.66502.41502.55002.55008,400
16 May 20242.32002.67202.32002.57002.5700296,900
15 May 20242.76002.76002.42002.66002.660016,900
14 May 20242.25002.65002.18002.64902.6490420,700
13 May 20242.20002.24502.20002.23002.23002,100
10 May 20242.16702.25002.01002.23002.230046,500
09 May 20242.18002.27102.12002.12002.120012,600
08 May 20242.12602.25002.12602.18002.1800197,700
07 May 20242.35002.35002.06002.24602.246030,000
06 May 20242.53802.53802.28002.31002.310025,700
03 May 20242.52002.58002.38002.41002.41006,900
02 May 20242.30002.55502.28002.41002.410011,300
01 May 20242.24002.58002.23102.33002.330043,500
30 Apr 20242.32002.44002.24002.26002.26005,900
29 Apr 20242.44002.47002.20002.25002.250050,700
26 Apr 20242.35002.58002.33002.39002.390024,100
25 Apr 20242.68002.77102.32002.35002.350039,900
24 Apr 20242.75002.75002.75002.75002.7500700
23 Apr 20242.64002.75002.64002.65002.65008,100
22 Apr 20242.57002.73002.57002.73002.73001,400
19 Apr 20242.63002.64002.51502.64002.64005,400
18 Apr 20242.63902.64002.51502.64002.64001,800
17 Apr 20242.62002.70002.50002.53002.530011,400
16 Apr 20242.60002.72002.60002.70002.70005,800
15 Apr 20242.67002.72002.60002.60002.60008,500
12 Apr 20242.89803.02002.62002.64402.644017,500
11 Apr 20242.87002.90102.82002.82002.82002,800
10 Apr 20242.98003.14002.80002.99002.99007,000
09 Apr 20242.89403.06002.86002.99002.99009,200
08 Apr 20242.89303.08002.83002.83002.83007,000
05 Apr 20243.05003.05002.83202.85002.850014,800
04 Apr 20242.83003.45002.82003.05003.050042,700
03 Apr 20243.04003.04002.86002.90002.90009,100
02 Apr 20243.24003.24002.81003.00003.00009,700
01 Apr 20242.70003.31002.65003.24003.240068,700
28 Mar 20242.60002.85002.60002.80002.80004,000
27 Mar 20242.50002.70002.50002.55002.55006,200
26 Mar 20242.50002.56002.46002.51002.51009,800
25 Mar 20242.61002.61002.49102.56002.56005,400
22 Mar 20242.55002.60002.52002.52002.52005,800
21 Mar 20242.72002.81002.55002.61002.610014,100
20 Mar 20242.82002.85002.41002.85002.850047,900
19 Mar 20242.75002.84002.70002.81002.810011,800
18 Mar 20242.87002.90002.70002.90002.900010,600
15 Mar 20242.89002.95002.71002.84502.84504,900
14 Mar 20242.88002.92002.72302.86002.86003,100
13 Mar 20242.97003.00002.79102.83002.830011,900
12 Mar 20242.99002.99002.75002.97002.970019,900
11 Mar 20242.78003.00002.75002.90502.905014,800
08 Mar 20242.81002.97002.71002.82002.820026,800
07 Mar 20242.91003.03502.81002.85002.850022,200
06 Mar 20243.05003.24002.82002.87002.870059,000
05 Mar 20243.13003.25003.02003.15003.150016,000
04 Mar 20243.18003.36003.04003.10003.100087,100
01 Mar 20243.28003.39003.17003.28003.280022,200
29 Feb 20243.23003.45003.11003.20003.200024,500
28 Feb 20243.24003.35503.19003.23003.230017,100
27 Feb 20243.30003.50003.23003.28003.280039,700
26 Feb 20243.41003.42503.30003.38003.38007,300
23 Feb 20243.40003.65003.04003.27003.270042,300
22 Feb 20243.24003.62903.15003.47003.470039,800
21 Feb 20243.15003.30003.02003.15003.150013,800
20 Feb 20243.20003.39503.04203.21003.210037,000
16 Feb 20243.44003.66003.04003.04003.040089,100
15 Feb 20243.45003.66003.41003.50003.500039,300
14 Feb 20243.60003.64003.40003.45003.450014,500
13 Feb 20243.54003.78003.44703.55003.550037,500
12 Feb 20243.65003.71803.50003.58003.580024,300
09 Feb 20243.45003.80003.45003.68003.680072,000
08 Feb 20243.28003.59003.15003.50003.500043,200
07 Feb 20243.36003.59003.28003.34003.340020,300
06 Feb 20243.24003.59003.18003.40003.400019,300
05 Feb 20243.34003.69003.26003.26003.260038,200
02 Feb 20243.61003.77003.43503.48003.480057,200
01 Feb 20243.60003.85003.60003.60003.600046,200
31 Jan 20243.29003.72703.20003.66003.660082,300
30 Jan 20243.82003.89003.26003.35003.3500108,000
29 Jan 20243.94004.29003.84503.90003.900085,300
26 Jan 20243.98004.38003.80003.95003.9500106,200
25 Jan 20243.85004.36003.16604.15004.1500431,800
24 Jan 20243.22003.90003.03003.84003.8400284,900
23 Jan 20242.85003.45002.76003.24503.2450246,000
22 Jan 20242.65003.02002.29003.00003.0000306,500
19 Jan 20243.20003.22002.45102.64002.6400394,700
18 Jan 20243.41003.85003.15003.37003.3700402,200
17 Jan 20243.32004.01001.90004.00004.00001,488,900
16 Jan 20243.20003.80003.01003.78003.7800582,600
12 Jan 20243.15003.17002.87003.17003.170082,500
11 Jan 20242.60003.10002.53003.09003.0900101,200
10 Jan 20243.09003.11002.29002.74002.7400302,800
09 Jan 20242.71003.14002.63002.90002.9000243,500
08 Jan 20242.29002.63002.21002.63002.630095,500
05 Jan 20242.20002.20002.02002.12002.1200217,500
04 Jan 20242.18002.29002.02002.10002.100031,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...