Adagene Inc (ADAG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.735 | 0.12 | 4.39 | 2.62 | 2.8 | 2.61 | 5417 |
| 1721774100 | 2.62 | -0.01 | -0.39 | 2.6 | 2.64 | 2.5 | 16666 |
| 1721687700 | 2.6302 | 0.12 | 4.78 | 2.5299999 | 2.72 | 2.5 | 10030 |
| 1721428500 | 2.5101 | -0.06 | -2.33 | 2.57 | 2.61 | 2.5 | 4651 |
| 1721342100 | 2.57 | -0.04 | -1.53 | 2.55 | 2.7799999 | 2.55 | 14719 |
| 1721255700 | 2.61 | 0.01 | 0.38 | 2.72 | 2.72 | 2.57 | 4941 |
| 1721169300 | 2.6 | -0.13 | -4.76 | 2.72 | 2.79 | 2.6 | 24873 |
| 1721082900 | 2.73 | -0.03 | -1.09 | 2.65 | 2.91 | 2.65 | 10856 |
| 1720823700 | 2.7599999 | 0.05 | 1.85 | 2.7799999 | 2.8655 | 2.7 | 4420 |
| 1720737300 | 2.71 | -0.05 | -1.81 | 2.79 | 2.84 | 2.71 | 6896 |
| 1720650900 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.9 | 2.7599999 | 14948 |
| 1720564500 | 2.75 | -0.07 | -2.48 | 2.81 | 2.81 | 2.66 | 20743 |
| 1720478100 | 2.8199 | -0.01 | -0.36 | 2.89 | 2.9 | 2.67 | 7381 |
| 1720218900 | 2.83 | -0.07 | -2.41 | 2.8 | 2.8674 | 2.75 | 14421 |
| 1720040640 | 2.9 | -0.09 | -3.01 | 2.99 | 3.05 | 2.88 | 5291 |
| 1719959700 | 2.99 | -0.06 | -1.97 | 3.02 | 3.02 | 2.99 | 1116 |
| 1719873300 | 3.05 | -0.01 | -0.36 | 3 | 3.1 | 2.95 | 12631 |
| 1719614100 | 3.061 | -0.02 | -0.78 | 2.97 | 3.17 | 2.97 | 3069 |
| 1719527700 | 3.085 | 0.09 | 2.83 | 2.91 | 3.18 | 2.86 | 38705 |
| 1719441300 | 3 | 0.17 | 6.01 | 2.8 | 3 | 2.7917 | 7060 |
| 1719354900 | 2.83 | -0.09 | -3.08 | 2.88 | 2.95 | 2.83 | 4673 |
| 1719268500 | 2.92 | -0.16 | -5.19 | 2.88 | 3.0099999 | 2.82 | 33319 |
| 1719009300 | 3.08 | -0.02 | -0.65 | 3 | 3.08 | 2.88 | 13394 |
| 1718922900 | 3.1 | 0.44 | 16.54 | 2.66 | 3.1 | 2.49 | 100727 |
| 1718750100 | 2.66 | 0.15 | 5.98 | 2.47 | 2.7 | 2.47 | 9719 |
| 1718663700 | 2.5099999 | -0.17 | -6.34 | 2.75 | 2.75 | 2.5099999 | 12883 |
| 1718404500 | 2.68 | -0.13 | -4.63 | 2.8 | 2.8 | 2.65 | 11865 |
| 1718318100 | 2.81 | -0.08 | -2.60 | 2.88 | 2.88 | 2.8 | 7818 |
| 1718231700 | 2.8849999 | -0.05 | -1.54 | 2.97 | 2.97 | 2.82 | 6544 |
| 1718145300 | 2.93 | 0.08 | 2.81 | 2.85 | 2.95 | 2.85 | 4270 |
| 1718058900 | 2.85 | -0.13 | -4.36 | 2.97 | 2.97 | 2.84 | 3380 |
| 1717799700 | 2.9799 | -0.01 | -0.34 | 2.9799 | 2.98 | 2.8626 | 16967 |
| 1717713300 | 2.99 | 0.19 | 6.79 | 2.86 | 3.1 | 2.81 | 38380 |
| 1717626900 | 2.8 | 0.14 | 5.26 | 2.7 | 2.83 | 2.54 | 35529 |
| 1717540500 | 2.66 | -0.01 | -0.37 | 2.67 | 2.67 | 2.55 | 14904 |
| 1717454100 | 2.67 | -0.13 | -4.64 | 2.85 | 2.85 | 2.67 | 4704 |
| 1717194900 | 2.8 | 0.21 | 7.90 | 2.57 | 2.8 | 2.5 | 13182 |
| 1717108500 | 2.595 | -0.05 | -1.70 | 2.57 | 2.6259 | 2.57 | 5670 |
| 1717022100 | 2.64 | 0.11 | 4.35 | 2.75 | 2.75 | 2.5 | 6622 |
| 1716935700 | 2.5299999 | -0.05 | -1.94 | 2.69 | 2.7 | 2.5299999 | 4445 |
| 1716590100 | 2.58 | -0.21 | -7.53 | 2.55 | 2.7693 | 2.55 | 16320 |
| 1716503700 | 2.79 | 0.18 | 6.90 | 2.61 | 2.79 | 2.31 | 25478 |
| 1716417300 | 2.61 | 0.02 | 0.77 | 2.66 | 2.72 | 2.44 | 207305 |
| 1716330900 | 2.59 | -0.01 | -0.38 | 2.64 | 2.77 | 2.56 | 3750 |
| 1716244500 | 2.6 | 0.05 | 1.96 | 2.55 | 2.7 | 2.47 | 11912 |
| 1715985300 | 2.55 | -0.02 | -0.78 | 2.5299999 | 2.665 | 2.415 | 8440 |
| 1715898900 | 2.57 | -0.09 | -3.37 | 2.65 | 2.6724 | 2.32 | 296806 |
| 1715812500 | 2.6596 | 0.01 | 0.40 | 2.6 | 2.7599999 | 2.4201 | 16940 |
| 1715726100 | 2.649 | 0.42 | 18.79 | 2.23 | 2.65 | 2.18 | 420658 |
| 1715639700 | 2.23 | 0 | 0.00 | 2.2 | 2.2599999 | 2.2 | 2081 |
| 1715380500 | 2.23 | 0.11 | 5.19 | 2.1666 | 2.25 | 2.0099999 | 46524 |
| 1715294100 | 2.12 | -0.06 | -2.75 | 2.15 | 2.2712 | 2.12 | 12029 |
| 1715207700 | 2.18 | -0.07 | -2.92 | 2.2799999 | 2.2799999 | 2.1261 | 197731 |
| 1715121300 | 2.2455 | -0.06 | -2.79 | 2.39 | 2.39 | 2.06 | 30024 |
| 1715034900 | 2.31 | -0.1 | -4.15 | 2.35 | 2.5379 | 2.2799999 | 25732 |
| 1714775700 | 2.41 | 0 | 0.00 | 2.52 | 2.58 | 2.38 | 6916 |
| 1714689300 | 2.4099 | 0.08 | 3.43 | 2.3 | 2.555 | 2.2799999 | 11252 |
| 1714602900 | 2.33 | 0.07 | 3.10 | 2.225 | 2.58 | 2.225 | 43467 |
| 1714516500 | 2.2599999 | 0.01 | 0.44 | 2.22 | 2.44 | 2.22 | 5913 |
| 1714430100 | 2.25 | -0.14 | -5.86 | 2.44 | 2.47 | 2.2 | 50744 |
| 1714170900 | 2.39 | 0.04 | 1.70 | 2.35 | 2.58 | 2.33 | 24118 |
| 1714084500 | 2.35 | -0.4 | -14.55 | 2.68 | 2.7708 | 2.32 | 39792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
