Adagene Inc. (ADAG) NASDAQ

1.89

-0.01(-0.53%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20251.761.91.91.911.7553,102
October 17, 20251.841.761.761.851.7625,827
October 16, 20251.811.781.781.891.7563,700
October 15, 20251.821.791.791.821.7548,400
October 14, 20251.911.841.841.911.7565,229
October 13, 20251.981.911.911.991.8826,100
October 10, 20251.981.951.9521.8566,637
October 09, 20251.981.951.951.991.964,165
October 08, 20251.951.961.962.071.9648,900
October 07, 20251.971.991.991.991.8856,579
October 06, 20251.991.991.992.031.9540,521
October 03, 20251.941.981.982.051.9138,816
October 02, 20252.061.941.942.061.85114,807
October 01, 20251.99222.031.9727,204
September 30, 20251.951.991.992.051.9358,106
September 29, 20251.942.022.022.061.9424,430
September 26, 20251.981.961.961.981.9510,669
September 25, 20252.052.022.022.081.9864,545
September 24, 20252.052.032.032.242.0325,714
September 23, 20252.022.052.052.12.0156,100
September 22, 20252.062.012.012.091.9665,873
September 19, 20252.062.052.052.152.0357,300
September 18, 20252.132.072.072.162.0469,900
September 17, 20252.12.042.042.182.0356,037
September 16, 20252.252.132.132.272.0746,500
September 15, 20252.222.112.112.282.136,807
September 12, 20252.352.242.242.412.2397,700
September 11, 20252.42.342.342.492.3485,400
September 10, 20252.342.392.392.452.24193,000
September 09, 20252.392.52.53.162.31534,600
September 08, 20252.262.392.392.432.2658,500
September 05, 20252.112.22.222.452.11129,760
September 04, 20252.122.142.142.22.1240,300
September 03, 20252.122.182.182.242.1141,416
September 02, 20252.122.122.122.22.1217,000
August 29, 20252.172.132.132.242.0833,204
August 28, 20252.152.222.222.32.1544,535
August 27, 20252.332.192.192.332.1560,600
August 26, 20252.352.372.372.462.2272,912
August 25, 20252.422.352.352.532.35153,525
August 22, 20252.222.392.392.552.22193,371
August 21, 20252.152.282.282.332.1387,100
August 20, 20252.012.072.072.282.01255,023
August 19, 20251.991.961.962.091.9599,241
August 18, 20251.81.961.962.151.8197,227
August 15, 20252.051.691.692.51.65413,057
August 14, 20251.912.012.012.061.8145,278
August 13, 20252.051.651.652.241.65107,400
August 12, 20252.321.911.912.541.78151,234
August 11, 20252.272.292.292.422.2230,381
August 08, 20252.162.172.172.312.1617,510
August 07, 20252.242.182.182.472.06111,024
August 06, 20252.152.372.372.62.02219,646
August 05, 20251.961.91.91.961.867,435
August 04, 20251.891.911.911.911.891,710
August 01, 20251.991.921.921.991.9110,000
July 31, 20251.981.991.992.041.982,664
July 30, 20251.982.012.012.091.9825,619
July 29, 20252.071.991.992.171.99128,600
July 28, 202521.991.992.041.913,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved