Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adagene Inc ADR (NQ: ADAG )

2.260 +0.170 (+8.13%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.150	2.370	2.150	2.260	24,813	+0.17(+8.13%)
Nov 20, 2024	2.360	2.360	2.090	2.090	21,795	-0.13(-5.86%)
Nov 19, 2024	2.335	2.414	2.210	2.220	50,566	-0.02(-0.89%)
Nov 18, 2024	2.240	2.310	2.010	2.240	60,653	+0.08(+3.70%)
Nov 15, 2024	2.380	2.444	2.100	2.160	52,134	-0.16(-6.90%)
Nov 14, 2024	2.340	2.500	2.250	2.320	47,976	-0.05(-2.11%)
Nov 13, 2024	2.480	2.480	2.200	2.370	81,371	-0.08(-3.27%)
Nov 12, 2024	2.480	2.600	2.380	2.450	176,460	+0.03(+1.24%)
Nov 11, 2024	2.770	2.900	2.130	2.420	117,139	-0.22(-8.33%)
Nov 08, 2024	3.090	3.135	2.610	2.640	161,748	-0.44(-14.29%)
Nov 07, 2024	3.050	3.082	2.890	3.080	27,578	+0.04(+1.15%)
Nov 06, 2024	3.100	3.150	2.890	3.045	135,498	-0.06(-1.77%)
Nov 05, 2024	3.040	3.110	2.930	3.100	14,758	+0.05(+1.64%)
Nov 04, 2024	3.020	3.140	2.980	3.050	14,303	+0.05(+1.67%)
Nov 01, 2024	2.850	3.020	2.710	3.000	26,627	+0.15(+5.26%)
Oct 31, 2024	2.890	3.150	2.600	2.850	67,467	-0.30(-9.52%)
Oct 30, 2024	3.140	3.150	2.910	3.150	31,047	+0.05(+1.61%)
Oct 29, 2024	2.980	3.150	2.830	3.100	19,329	+0.08(+2.65%)
Oct 28, 2024	3.010	3.085	2.850	3.020	41,985	+0.01(+0.33%)
Oct 25, 2024	3.000	3.020	2.684	3.010	64,073	+0.11(+3.79%)
Oct 24, 2024	2.840	3.000	2.500	2.900	286,720	+0.05(+1.75%)
Oct 23, 2024	2.860	2.860	2.650	2.850	35,574	-0.01(-0.35%)
Oct 22, 2024	2.700	2.860	2.500	2.860	43,935	+0.16(+5.93%)
Oct 21, 2024	2.680	2.700	2.430	2.700	28,985	+0.09(+3.45%)
Oct 18, 2024	2.410	2.650	2.400	2.610	45,573	+0.20(+8.30%)
Oct 17, 2024	2.400	2.540	2.280	2.410	16,715	+0.02(+0.84%)
Oct 16, 2024	2.340	2.530	2.240	2.390	39,830	+0.04(+1.70%)
Oct 15, 2024	2.220	2.360	2.210	2.350	12,893	+0.14(+6.33%)
Oct 14, 2024	2.120	2.250	2.120	2.210	13,874	+0.09(+4.25%)
Oct 11, 2024	2.180	2.190	2.110	2.120	5,307	-0.04(-1.85%)
Oct 10, 2024	2.220	2.318	2.108	2.160	5,172	+0.03(+1.41%)
Oct 09, 2024	2.140	2.240	2.130	2.130	11,241	-0.10(-4.40%)
Oct 08, 2024	2.240	2.290	2.120	2.228	25,970	-0.00(-0.09%)
Oct 07, 2024	2.210	2.350	2.210	2.230	5,445	+0.02(+0.90%)
Oct 04, 2024	2.340	2.390	2.130	2.210	24,073	-0.06(-2.64%)
Oct 03, 2024	2.410	2.410	2.200	2.270	10,250	-0.07(-2.99%)
Oct 02, 2024	2.280	2.340	2.230	2.340	26,146	+0.16(+7.34%)
Oct 01, 2024	2.170	2.210	2.100	2.180	19,458	-0.04(-1.80%)
Sep 30, 2024	2.260	2.360	2.190	2.220	10,057	-0.02(-0.81%)
Sep 27, 2024	2.240	2.290	2.210	2.238	20,363	-0.00(-0.08%)
Sep 26, 2024	2.170	2.320	2.170	2.240	19,339	+0.04(+1.82%)
Sep 25, 2024	2.230	2.280	2.160	2.200	42,426	-0.03(-1.35%)
Sep 24, 2024	2.280	2.300	2.110	2.230	71,075	-0.02(-0.89%)
Sep 23, 2024	2.370	2.675	2.230	2.250	111,172	-0.15(-6.25%)
Sep 20, 2024	2.250	2.400	2.200	2.400	58,150	+0.15(+6.67%)
Sep 19, 2024	2.130	2.350	2.130	2.250	101,466	+0.13(+6.13%)
Sep 18, 2024	2.410	2.880	2.050	2.120	390,047	-0.21(-9.01%)
Sep 17, 2024	2.800	2.900	1.800	2.330	375,255	-0.42(-15.27%)
Sep 16, 2024	3.500	3.581	2.750	2.750	314,539	-0.74(-21.20%)
Sep 13, 2024	3.090	3.490	3.090	3.490	118,829	+0.50(+16.72%)
Sep 12, 2024	2.881	3.090	2.881	2.990	33,952	-0.10(-3.24%)
Sep 11, 2024	3.000	3.090	2.880	3.090	34,994	-0.01(-0.32%)
Sep 10, 2024	2.930	3.100	2.780	3.100	59,095	+0.20(+6.90%)
Sep 09, 2024	2.910	3.000	2.700	2.900	51,515	+0.29(+11.11%)
Sep 06, 2024	2.880	3.000	2.600	2.610	154,817	-0.25(-8.74%)
Sep 05, 2024	2.850	2.860	2.850	2.860	832	+0.00(+0.00%)
Sep 04, 2024	2.780	3.130	2.770	2.860	41,000	-0.15(-4.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adagene Inc ADR (NQ: ADAG )

Historical Prices