Adagene Inc (ADAG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.9 | 0.05 | 2.70 | 1.81 | 1.95 | 1.8 | 36285 |
| 1738280100 | 1.85 | 0 | 0.00 | 1.81 | 1.925 | 1.79 | 36671 |
| 1738193700 | 1.85 | -0.02 | -1.07 | 1.81 | 1.886 | 1.78 | 20339 |
| 1738107300 | 1.87 | 0.02 | 1.08 | 1.95 | 1.95 | 1.84 | 17677 |
| 1738020900 | 1.85 | -0.08 | -4.15 | 2.09 | 2.1001 | 1.75 | 156058 |
| 1737761700 | 1.93 | 0.13 | 7.22 | 1.89 | 2.1 | 1.89 | 31109 |
| 1737675300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1737588900 | 1.8 | 0.03 | 1.58 | 1.77 | 1.83 | 1.77 | 27584 |
| 1737502500 | 1.772 | -0.07 | -3.70 | 1.88 | 1.88 | 1.77 | 12975 |
| 1737156900 | 1.84 | 0 | 0.00 | 1.78 | 1.89 | 1.78 | 7923 |
| 1737070500 | 1.84 | -0.01 | -0.27 | 1.85 | 1.86 | 1.77 | 2642 |
| 1736984100 | 1.845 | 0.04 | 2.50 | 1.81 | 1.8504 | 1.76 | 10136 |
| 1736897700 | 1.8 | 0.02 | 1.12 | 1.88 | 1.88 | 1.78 | 9167 |
| 1736811300 | 1.78 | -0.16 | -8.01 | 1.88 | 1.89 | 1.78 | 28246 |
| 1736552100 | 1.935 | -0.02 | -0.77 | 1.95 | 2.0398 | 1.88 | 31397 |
| 1736379300 | 1.95 | -0.11 | -5.34 | 2.07 | 2.07 | 1.89 | 3182 |
| 1736292900 | 2.06 | 0.08 | 4.04 | 1.91 | 2.06 | 1.85 | 18950 |
| 1736206500 | 1.98 | -0.04 | -1.98 | 2.08 | 2.08 | 1.97 | 18112 |
| 1735947300 | 2.02 | -0.04 | -1.94 | 2.1 | 2.1 | 1.97 | 5310 |
| 1735860900 | 2.06 | 0.07 | 3.52 | 1.98 | 2.07 | 1.955 | 18748 |
| 1735688100 | 1.99 | -0.02 | -1.00 | 1.98 | 2.1 | 1.9 | 21307 |
| 1735601700 | 2.0099999 | 0.05 | 2.55 | 2.06 | 2.07 | 1.97 | 14161 |
| 1735342500 | 1.96 | 0 | 0.00 | 1.96 | 2.08 | 1.85 | 69491 |
| 1735256100 | 1.96 | 0 | 0.00 | 2 | 2.1 | 1.9 | 64869 |
| 1735077840 | 1.96 | 0.08 | 4.26 | 1.95 | 2.1 | 1.88 | 13567 |
| 1734996900 | 1.88 | -0.17 | -8.29 | 2.04 | 2.04 | 1.74 | 66572 |
| 1734737700 | 2.05 | 0.04 | 1.99 | 2.04 | 2.0675 | 1.89 | 36918 |
| 1734651300 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.065 | 2 | 24374 |
| 1734564900 | 2.04 | -0.06 | -2.86 | 2.15 | 2.15 | 2.0299999 | 14086 |
| 1734478500 | 2.1 | 0.07 | 3.45 | 2.09 | 2.14 | 2.0299999 | 15096 |
| 1734392100 | 2.0299999 | -0.03 | -1.46 | 2.1 | 2.1396 | 2.02 | 7094 |
| 1734132900 | 2.06 | -0.05 | -2.37 | 2.0299999 | 2.25 | 2.0299999 | 151762 |
| 1734046500 | 2.11 | -0.01 | -0.47 | 2.16 | 2.16 | 2.02 | 305129 |
| 1733960100 | 2.12 | -0.41 | -16.21 | 2.6 | 2.6 | 2.06 | 176275 |
| 1733873700 | 2.5299999 | 0.51 | 25.25 | 2.08 | 2.8 | 2.08 | 129458 |
| 1733787300 | 2.02 | -0.04 | -1.94 | 2.06 | 2.1349999 | 1.84 | 222832 |
| 1733528100 | 2.06 | -0.09 | -4.19 | 2.12 | 2.22 | 2 | 84594 |
| 1733441700 | 2.15 | -0.04 | -1.83 | 2.15 | 2.182 | 2.02 | 133376 |
| 1733355300 | 2.19 | -0.14 | -6.01 | 2.33 | 2.35 | 2.16 | 159907 |
| 1733268900 | 2.33 | 0.14 | 6.39 | 2.2799999 | 2.5 | 2.25 | 30141 |
| 1733182500 | 2.19 | -0.12 | -5.19 | 2.38 | 2.64 | 2.15 | 198277 |
| 1732917840 | 2.31 | 0 | 0.00 | 2.21 | 2.335 | 2.21 | 2001 |
| 1732750500 | 2.31 | 0.09 | 4.05 | 2.29 | 2.4998999 | 2.15 | 31895 |
| 1732664100 | 2.22 | -0.05 | -2.20 | 2.34 | 2.35 | 2.1803 | 12853 |
| 1732577700 | 2.27 | 0.08 | 3.49 | 2.15 | 2.4734 | 2.15 | 23559 |
| 1732318500 | 2.1934999 | -0.07 | -2.94 | 2.2599999 | 2.2799999 | 2.15 | 10938 |
| 1732232100 | 2.2599999 | 0.17 | 8.13 | 2.15 | 2.37 | 2.15 | 24813 |
| 1732145700 | 2.09 | -0.13 | -5.86 | 2.36 | 2.36 | 2.09 | 21795 |
| 1732059300 | 2.22 | -0.02 | -0.89 | 2.24 | 2.4142 | 2.21 | 50566 |
| 1731972900 | 2.24 | 0.08 | 3.70 | 2.24 | 2.31 | 2.0099999 | 60653 |
| 1731713700 | 2.16 | -0.16 | -6.90 | 2.4 | 2.57 | 2.1 | 51997 |
| 1731627300 | 2.32 | -0.05 | -2.11 | 2.34 | 2.5 | 2.25 | 47976 |
| 1731540900 | 2.37 | -0.08 | -3.27 | 2.45 | 2.48 | 2.2 | 81371 |
| 1731454500 | 2.45 | 0.03 | 1.24 | 2.48 | 2.6 | 2.38 | 176460 |
| 1731368100 | 2.42 | -0.22 | -8.33 | 2.77 | 2.9 | 2.13 | 117139 |
| 1731108900 | 2.64 | -0.44 | -14.29 | 3.08 | 3.1345 | 2.61 | 161737 |
| 1731022500 | 3.08 | 0.04 | 1.15 | 3.02 | 3.082 | 2.89 | 27578 |
| 1730936100 | 3.045 | -0.06 | -1.77 | 3.1 | 3.15 | 2.89 | 135208 |
| 1730849700 | 3.1 | 0.05 | 1.64 | 3 | 3.11 | 2.93 | 14758 |
| 1730763300 | 3.05 | 0.05 | 1.67 | 2.96 | 3.14 | 2.96 | 14303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
