Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adagene Inc. - ADS, each representing 1.25 ordinary shares (NQ:ADAG)

1.440 +0.020 (+1.41%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 1.390 1.450 1.390 1.420 37,935 +0.03(+2.16%)
Apr 24, 2025 1.410 1.440 1.360 1.390 5,912 -0.09(-6.08%)
Apr 23, 2025 1.410 1.535 1.410 1.480 1,259 +0.03(+2.07%)
Apr 22, 2025 1.510 1.555 1.430 1.450 12,218 -0.10(-6.45%)
Apr 21, 2025 1.540 1.600 1.530 1.550 2,462 +0.02(+1.31%)
Apr 17, 2025 1.662 1.662 1.500 1.530 12,317 -0.05(-3.16%)
Apr 16, 2025 1.600 1.920 1.520 1.580 21,428 -0.02(-1.25%)
Apr 15, 2025 1.471 1.630 1.471 1.600 6,385 +0.08(+5.26%)
Apr 14, 2025 1.550 1.570 1.520 1.520 8,837 -0.01(-0.65%)
Apr 11, 2025 1.450 1.550 1.450 1.530 5,589 +0.05(+3.38%)
Apr 10, 2025 1.400 1.495 1.340 1.480 23,068 +0.08(+5.71%)
Apr 09, 2025 1.450 1.450 1.360 1.400 35,180 -0.05(-3.45%)
Apr 08, 2025 1.540 1.545 1.450 1.450 15,969 -0.09(-5.84%)
Apr 07, 2025 1.490 1.600 1.490 1.540 11,736 +0.00(+0.00%)
Apr 04, 2025 1.640 1.640 1.540 1.540 1,401 -0.10(-6.10%)
Apr 03, 2025 1.510 1.757 1.500 1.640 27,423 +0.00(+0.00%)
Apr 02, 2025 1.740 1.770 1.580 1.640 19,497 -0.18(-9.64%)
Apr 01, 2025 1.520 1.870 1.325 1.815 108,836 +0.29(+19.41%)
Mar 31, 2025 1.510 1.600 1.500 1.520 12,183 -0.03(-2.25%)
Mar 28, 2025 1.570 1.610 1.510 1.555 22,886 -0.11(-6.61%)
Mar 27, 2025 1.620 1.740 1.390 1.665 243,945 -0.01(-0.89%)
Mar 26, 2025 1.640 1.829 1.640 1.680 5,915 +0.04(+2.44%)
Mar 25, 2025 1.750 1.780 1.640 1.640 7,099 -0.13(-7.34%)
Mar 24, 2025 1.700 1.800 1.700 1.770 146,557 +0.08(+5.04%)
Mar 21, 2025 1.830 1.830 1.680 1.685 79,563 -0.09(-5.34%)
Mar 20, 2025 1.760 1.830 1.730 1.780 20,455 -0.04(-2.20%)
Mar 19, 2025 1.860 1.902 1.760 1.820 15,243 +0.01(+0.55%)
Mar 18, 2025 1.810 1.962 1.760 1.810 39,508 +0.00(+0.00%)
Mar 17, 2025 1.830 1.860 1.810 1.810 2,138 +0.04(+2.18%)
Mar 14, 2025 1.930 1.960 1.750 1.771 59,202 -0.20(-10.08%)
Mar 13, 2025 1.890 2.000 1.890 1.970 18,069 +0.00(+0.00%)
Mar 12, 2025 1.890 2.045 1.810 1.970 7,338 +0.06(+3.14%)
Mar 11, 2025 1.920 2.071 1.850 1.910 39,603 -0.08(-4.02%)
Mar 10, 2025 2.000 2.179 1.990 1.990 18,617 -0.04(-1.97%)
Mar 07, 2025 2.100 2.180 2.020 2.030 5,284 -0.07(-3.33%)
Mar 06, 2025 2.200 2.200 2.020 2.100 2,400 +0.05(+2.44%)
Mar 05, 2025 2.100 2.137 2.010 2.050 13,078 -0.01(-0.49%)
Mar 04, 2025 2.040 2.080 2.027 2.060 7,176 +0.01(+0.49%)
Mar 03, 2025 2.050 2.060 2.000 2.050 48,263 +0.04(+1.99%)
Feb 28, 2025 2.030 2.090 2.010 2.010 8,878 -0.02(-0.99%)
Feb 27, 2025 2.000 2.270 2.000 2.030 21,556 +0.05(+2.53%)
Feb 26, 2025 2.020 2.100 1.960 1.980 14,603 -0.03(-1.49%)
Feb 25, 2025 1.980 2.030 1.980 2.010 7,998 +0.03(+1.52%)
Feb 24, 2025 2.010 2.065 1.930 1.980 119,793 -0.08(-3.88%)
Feb 21, 2025 2.030 2.100 2.010 2.060 13,936 +0.02(+0.98%)
Feb 20, 2025 1.950 2.086 1.950 2.040 27,060 +0.09(+4.62%)
Feb 19, 2025 1.900 2.060 1.900 1.950 60,547 +0.04(+2.09%)
Feb 18, 2025 1.790 1.920 1.790 1.910 20,325 +0.15(+8.52%)
Feb 14, 2025 1.810 1.840 1.730 1.760 68,015 -0.05(-2.76%)
Feb 13, 2025 1.740 1.820 1.640 1.810 27,721 +0.06(+3.31%)
Feb 12, 2025 1.750 1.790 1.730 1.752 6,495 +0.02(+1.27%)
Feb 11, 2025 1.700 1.760 1.700 1.730 3,718 +0.03(+1.76%)
Feb 10, 2025 1.680 1.770 1.680 1.700 12,078 -0.02(-1.16%)
Feb 07, 2025 1.770 1.800 1.720 1.720 4,961 -0.06(-3.34%)
Feb 06, 2025 1.800 1.820 1.700 1.780 24,576 -0.03(-1.65%)
Feb 05, 2025 1.840 1.840 1.809 1.809 912 -0.05(-2.72%)
Feb 04, 2025 1.860 1.910 1.850 1.860 19,380 -0.05(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.