Canada markets closed

Adagene Inc. (ADAG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
3.0800-0.0200 (-0.65%)
At close: 04:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20243.00003.08002.88003.08003.080013,400
Jun 20, 20242.66003.10002.49003.10003.1000100,700
Jun 18, 20242.47002.70002.47002.66002.66009,700
Jun 17, 20242.75002.75002.51002.51002.510012,900
Jun 14, 20242.80002.80002.65002.68002.680011,900
Jun 13, 20242.84102.88002.80002.81002.81007,800
Jun 12, 20242.84002.95902.82002.88502.88506,500
Jun 11, 20242.94002.95002.85002.93002.93004,300
Jun 10, 20242.97002.97002.84002.85002.85003,400
Jun 07, 20242.98002.98002.86302.98002.980019,400
Jun 06, 20242.81003.10002.81002.99002.990038,400
Jun 05, 20242.57002.83002.54002.80002.800035,500
Jun 04, 20242.67002.67002.55002.66002.660014,900
Jun 03, 20242.85002.85002.67002.67002.67004,700
May 31, 20242.52002.80002.50002.80002.800013,200
May 30, 20242.60502.62602.59302.59502.59505,700
May 29, 20242.74002.74002.56002.64002.64006,600
May 28, 20242.69002.79302.48002.53002.53007,600
May 24, 20242.55002.76902.55002.58002.580016,300
May 23, 20242.49502.79002.31002.79002.790025,600
May 22, 20242.57102.72002.44002.61002.6100207,300
May 21, 20242.62002.77002.56002.59002.59003,800
May 20, 20242.57002.70002.55002.60002.600011,900
May 17, 20242.53002.66502.41502.55002.55008,400
May 16, 20242.32002.67202.32002.57002.5700296,900
May 15, 20242.76002.76002.42002.66002.660016,900
May 14, 20242.25002.65002.18002.64902.6490420,700
May 13, 20242.20002.24502.20002.23002.23002,100
May 10, 20242.16702.25002.01002.23002.230046,500
May 09, 20242.18002.27102.12002.12002.120012,600
May 08, 20242.12602.25002.12602.18002.1800197,700
May 07, 20242.35002.35002.06002.24602.246030,000
May 06, 20242.53802.53802.28002.31002.310025,700
May 03, 20242.52002.58002.38002.41002.41006,900
May 02, 20242.30002.55502.28002.41002.410011,300
May 01, 20242.24002.58002.23102.33002.330043,500
Apr 30, 20242.32002.44002.24002.26002.26005,900
Apr 29, 20242.44002.47002.20002.25002.250050,700
Apr 26, 20242.35002.58002.33002.39002.390024,100
Apr 25, 20242.68002.77102.32002.35002.350039,900
Apr 24, 20242.75002.75002.75002.75002.7500700
Apr 23, 20242.64002.75002.64002.65002.65008,100
Apr 22, 20242.57002.73002.57002.73002.73001,400
Apr 19, 20242.63002.64002.51502.64002.64005,400
Apr 18, 20242.63902.64002.51502.64002.64001,800
Apr 17, 20242.62002.70002.50002.53002.530011,400
Apr 16, 20242.60002.72002.60002.70002.70005,800
Apr 15, 20242.67002.72002.60002.60002.60008,500
Apr 12, 20242.89803.02002.62002.64402.644017,500
Apr 11, 20242.87002.90102.82002.82002.82002,800
Apr 10, 20242.98003.14002.80002.99002.99007,000
Apr 09, 20242.89403.06002.86002.99002.99009,200
Apr 08, 20242.89303.08002.83002.83002.83007,000
Apr 05, 20243.05003.05002.83202.85002.850014,800
Apr 04, 20242.83003.45002.82003.05003.050042,700
Apr 03, 20243.04003.04002.86002.90002.90009,100
Apr 02, 20243.24003.24002.81003.00003.00009,700
Apr 01, 20242.70003.31002.65003.24003.240068,700
Mar 28, 20242.60002.85002.60002.80002.80004,000
Mar 27, 20242.50002.70002.50002.55002.55006,200
Mar 26, 20242.50002.56002.46002.51002.51009,800
Mar 25, 20242.61002.61002.49102.56002.56005,400
Mar 22, 20242.55002.60002.52002.52002.52005,800
Mar 21, 20242.72002.81002.55002.61002.610014,100
Mar 20, 20242.82002.85002.41002.85002.850047,900
Mar 19, 20242.75002.84002.70002.81002.810011,800
Mar 18, 20242.87002.90002.70002.90002.900010,600
Mar 15, 20242.89002.95002.71002.84502.84504,900
Mar 14, 20242.88002.92002.72302.86002.86003,100
Mar 13, 20242.97003.00002.79102.83002.830011,900
Mar 12, 20242.99002.99002.75002.97002.970019,900
Mar 11, 20242.78003.00002.75002.90502.905014,800
Mar 08, 20242.81002.97002.71002.82002.820026,800
Mar 07, 20242.91003.03502.81002.85002.850022,200
Mar 06, 20243.05003.24002.82002.87002.870059,000
Mar 05, 20243.13003.25003.02003.15003.150016,000
Mar 04, 20243.18003.36003.04003.10003.100087,100
Mar 01, 20243.28003.39003.17003.28003.280022,200
Feb 29, 20243.23003.45003.11003.20003.200024,500
Feb 28, 20243.24003.35503.19003.23003.230017,100
Feb 27, 20243.30003.50003.23003.28003.280039,700
Feb 26, 20243.41003.42503.30003.38003.38007,300
Feb 23, 20243.40003.65003.04003.27003.270042,300
Feb 22, 20243.24003.62903.15003.47003.470039,800
Feb 21, 20243.15003.30003.02003.15003.150013,800
Feb 20, 20243.20003.39503.04203.21003.210037,000
Feb 16, 20243.44003.66003.04003.04003.040089,100
Feb 15, 20243.45003.66003.41003.50003.500039,300
Feb 14, 20243.60003.64003.40003.45003.450014,500
Feb 13, 20243.54003.78003.44703.55003.550037,500
Feb 12, 20243.65003.71803.50003.58003.580024,300
Feb 09, 20243.45003.80003.45003.68003.680072,000
Feb 08, 20243.28003.59003.15003.50003.500043,200
Feb 07, 20243.36003.59003.28003.34003.340020,300
Feb 06, 20243.24003.59003.18003.40003.400019,300
Feb 05, 20243.34003.69003.26003.26003.260038,200
Feb 02, 20243.61003.77003.43503.48003.480057,200
Feb 01, 20243.60003.85003.60003.60003.600046,200
Jan 31, 20243.29003.72703.20003.66003.660082,300
Jan 30, 20243.82003.89003.26003.35003.3500108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...