Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,288.58 -4.11 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,180.56 +417.53 (+2.35%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,667.89 -1,424.84 (-2.41%) CMC Crypto 200
1,262.21 -8.53 (-0.67%)
Adagene Inc. (ADAG)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.2400 | 2.5800 | 2.2310 | 2.3300 | 2.3300 | 43,500 |
| 30 Apr 2024 | 2.3200 | 2.4400 | 2.2400 | 2.2600 | 2.2600 | 5,900 |
| 29 Apr 2024 | 2.4400 | 2.4700 | 2.2000 | 2.2500 | 2.2500 | 50,700 |
| 26 Apr 2024 | 2.3500 | 2.5800 | 2.3300 | 2.3900 | 2.3900 | 24,100 |
| 25 Apr 2024 | 2.6800 | 2.7710 | 2.3200 | 2.3500 | 2.3500 | 39,900 |
| 24 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
| 23 Apr 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 8,100 |
| 22 Apr 2024 | 2.5700 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 1,400 |
| 19 Apr 2024 | 2.6300 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 5,400 |
| 18 Apr 2024 | 2.6390 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 1,800 |
| 17 Apr 2024 | 2.6200 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 11,400 |
| 16 Apr 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 5,800 |
| 15 Apr 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 8,500 |
| 12 Apr 2024 | 2.8980 | 3.0200 | 2.6200 | 2.6440 | 2.6440 | 17,500 |
| 11 Apr 2024 | 2.8700 | 2.9010 | 2.8200 | 2.8200 | 2.8200 | 2,800 |
| 10 Apr 2024 | 2.9800 | 3.1400 | 2.8000 | 2.9900 | 2.9900 | 7,000 |
| 09 Apr 2024 | 2.8940 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 9,200 |
| 08 Apr 2024 | 2.8930 | 3.0800 | 2.8300 | 2.8300 | 2.8300 | 7,000 |
| 05 Apr 2024 | 3.0500 | 3.0500 | 2.8320 | 2.8500 | 2.8500 | 14,800 |
| 04 Apr 2024 | 2.8300 | 3.4500 | 2.8200 | 3.0500 | 3.0500 | 42,700 |
| 03 Apr 2024 | 3.0400 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 9,100 |
| 02 Apr 2024 | 3.2400 | 3.2400 | 2.8100 | 3.0000 | 3.0000 | 9,700 |
| 01 Apr 2024 | 2.7000 | 3.3100 | 2.6500 | 3.2400 | 3.2400 | 68,700 |
| 28 Mar 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 4,000 |
| 27 Mar 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 6,200 |
| 26 Mar 2024 | 2.5000 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 9,800 |
| 25 Mar 2024 | 2.6100 | 2.6100 | 2.4910 | 2.5600 | 2.5600 | 5,400 |
| 22 Mar 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 5,800 |
| 21 Mar 2024 | 2.7200 | 2.8100 | 2.5500 | 2.6100 | 2.6100 | 14,100 |
| 20 Mar 2024 | 2.8200 | 2.8500 | 2.4100 | 2.8500 | 2.8500 | 47,900 |
| 19 Mar 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8100 | 2.8100 | 11,800 |
| 18 Mar 2024 | 2.8700 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 10,600 |
| 15 Mar 2024 | 2.8900 | 2.9500 | 2.7100 | 2.8450 | 2.8450 | 4,900 |
| 14 Mar 2024 | 2.8800 | 2.9200 | 2.7230 | 2.8600 | 2.8600 | 3,100 |
| 13 Mar 2024 | 2.9700 | 3.0000 | 2.7910 | 2.8300 | 2.8300 | 11,900 |
| 12 Mar 2024 | 2.9900 | 2.9900 | 2.7500 | 2.9700 | 2.9700 | 19,900 |
| 11 Mar 2024 | 2.7800 | 3.0000 | 2.7500 | 2.9050 | 2.9050 | 14,800 |
| 08 Mar 2024 | 2.8100 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 26,800 |
| 07 Mar 2024 | 2.9100 | 3.0350 | 2.8100 | 2.8500 | 2.8500 | 22,200 |
| 06 Mar 2024 | 3.0500 | 3.2400 | 2.8200 | 2.8700 | 2.8700 | 59,000 |
| 05 Mar 2024 | 3.1300 | 3.2500 | 3.0200 | 3.1500 | 3.1500 | 16,000 |
| 04 Mar 2024 | 3.1800 | 3.3600 | 3.0400 | 3.1000 | 3.1000 | 87,100 |
| 01 Mar 2024 | 3.2800 | 3.3900 | 3.1700 | 3.2800 | 3.2800 | 22,200 |
| 29 Feb 2024 | 3.2300 | 3.4500 | 3.1100 | 3.2000 | 3.2000 | 24,500 |
| 28 Feb 2024 | 3.2400 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 17,100 |
| 27 Feb 2024 | 3.3000 | 3.5000 | 3.2300 | 3.2800 | 3.2800 | 39,700 |
| 26 Feb 2024 | 3.4100 | 3.4250 | 3.3000 | 3.3800 | 3.3800 | 7,300 |
| 23 Feb 2024 | 3.4000 | 3.6500 | 3.0400 | 3.2700 | 3.2700 | 42,300 |
| 22 Feb 2024 | 3.2400 | 3.6290 | 3.1500 | 3.4700 | 3.4700 | 39,800 |
| 21 Feb 2024 | 3.1500 | 3.3000 | 3.0200 | 3.1500 | 3.1500 | 13,800 |
| 20 Feb 2024 | 3.2000 | 3.3950 | 3.0420 | 3.2100 | 3.2100 | 37,000 |
| 16 Feb 2024 | 3.4400 | 3.6600 | 3.0400 | 3.0400 | 3.0400 | 89,100 |
| 15 Feb 2024 | 3.4500 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 39,300 |
| 14 Feb 2024 | 3.6000 | 3.6400 | 3.4000 | 3.4500 | 3.4500 | 14,500 |
| 13 Feb 2024 | 3.5400 | 3.7800 | 3.4470 | 3.5500 | 3.5500 | 37,500 |
| 12 Feb 2024 | 3.6500 | 3.7180 | 3.5000 | 3.5800 | 3.5800 | 24,300 |
| 09 Feb 2024 | 3.4500 | 3.8000 | 3.4500 | 3.6800 | 3.6800 | 72,000 |
| 08 Feb 2024 | 3.2800 | 3.5900 | 3.1500 | 3.5000 | 3.5000 | 43,200 |
| 07 Feb 2024 | 3.3600 | 3.5900 | 3.2800 | 3.3400 | 3.3400 | 20,300 |
| 06 Feb 2024 | 3.2400 | 3.5900 | 3.1800 | 3.4000 | 3.4000 | 19,300 |
| 05 Feb 2024 | 3.3400 | 3.6900 | 3.2600 | 3.2600 | 3.2600 | 38,200 |
| 02 Feb 2024 | 3.6100 | 3.7700 | 3.4350 | 3.4800 | 3.4800 | 57,200 |
| 01 Feb 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6000 | 3.6000 | 46,200 |
| 31 Jan 2024 | 3.2900 | 3.7270 | 3.2000 | 3.6600 | 3.6600 | 82,300 |
| 30 Jan 2024 | 3.8200 | 3.8900 | 3.2600 | 3.3500 | 3.3500 | 108,000 |
| 29 Jan 2024 | 3.9400 | 4.2900 | 3.8450 | 3.9000 | 3.9000 | 85,300 |
| 26 Jan 2024 | 3.9800 | 4.3800 | 3.8000 | 3.9500 | 3.9500 | 106,200 |
| 25 Jan 2024 | 3.8500 | 4.3600 | 3.1660 | 4.1500 | 4.1500 | 431,800 |
| 24 Jan 2024 | 3.2200 | 3.9000 | 3.0300 | 3.8400 | 3.8400 | 284,900 |
| 23 Jan 2024 | 2.8500 | 3.4500 | 2.7600 | 3.2450 | 3.2450 | 246,000 |
| 22 Jan 2024 | 2.6500 | 3.0200 | 2.2900 | 3.0000 | 3.0000 | 306,500 |
| 19 Jan 2024 | 3.2000 | 3.2200 | 2.4510 | 2.6400 | 2.6400 | 394,700 |
| 18 Jan 2024 | 3.4100 | 3.8500 | 3.1500 | 3.3700 | 3.3700 | 402,200 |
| 17 Jan 2024 | 3.3200 | 4.0100 | 1.9000 | 4.0000 | 4.0000 | 1,488,900 |
| 16 Jan 2024 | 3.2000 | 3.8000 | 3.0100 | 3.7800 | 3.7800 | 582,600 |
| 12 Jan 2024 | 3.1500 | 3.1700 | 2.8700 | 3.1700 | 3.1700 | 82,500 |
| 11 Jan 2024 | 2.6000 | 3.1000 | 2.5300 | 3.0900 | 3.0900 | 101,200 |
| 10 Jan 2024 | 3.0900 | 3.1100 | 2.2900 | 2.7400 | 2.7400 | 302,800 |
| 09 Jan 2024 | 2.7100 | 3.1400 | 2.6300 | 2.9000 | 2.9000 | 243,500 |
| 08 Jan 2024 | 2.2900 | 2.6300 | 2.2100 | 2.6300 | 2.6300 | 95,500 |
| 05 Jan 2024 | 2.2000 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 217,500 |
| 04 Jan 2024 | 2.1800 | 2.2900 | 2.0200 | 2.1000 | 2.1000 | 31,000 |
| 03 Jan 2024 | 1.9620 | 2.2300 | 1.9620 | 2.1250 | 2.1250 | 82,700 |
| 02 Jan 2024 | 1.9600 | 2.0300 | 1.8500 | 1.9600 | 1.9600 | 52,000 |
| 29 Dec 2023 | 1.7100 | 1.9600 | 1.7000 | 1.9310 | 1.9310 | 34,600 |
| 28 Dec 2023 | 1.6500 | 1.9300 | 1.6000 | 1.7200 | 1.7200 | 53,200 |
| 27 Dec 2023 | 1.7110 | 1.7390 | 1.6600 | 1.6600 | 1.6600 | 5,400 |
| 26 Dec 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 1,500 |
| 22 Dec 2023 | 1.6900 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 11,300 |
| 21 Dec 2023 | 1.7500 | 1.8000 | 1.6650 | 1.6900 | 1.6900 | 18,800 |
| 20 Dec 2023 | 1.4500 | 1.8990 | 1.4500 | 1.8000 | 1.8000 | 55,000 |
| 19 Dec 2023 | 1.5250 | 1.6110 | 1.4380 | 1.4800 | 1.4800 | 8,000 |
| 18 Dec 2023 | 1.6000 | 1.6100 | 1.4000 | 1.4650 | 1.4650 | 33,800 |
| 15 Dec 2023 | 1.6600 | 1.6800 | 1.3500 | 1.5300 | 1.5300 | 114,500 |
| 14 Dec 2023 | 1.7600 | 1.7990 | 1.6600 | 1.6900 | 1.6900 | 17,700 |
| 13 Dec 2023 | 1.7600 | 1.7650 | 1.6600 | 1.7500 | 1.7500 | 15,400 |
| 12 Dec 2023 | 1.8000 | 1.8200 | 1.6700 | 1.8000 | 1.8000 | 11,800 |
| 11 Dec 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8040 | 1.8040 | 27,900 |
| 08 Dec 2023 | 1.8300 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 26,600 |
| 07 Dec 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 42,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.