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 )

2.540 -0.100 (-3.79%)

Streaming Delayed Price Updated: 3:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.639	2.640	2.515	2.640	1,778	+0.11(+4.35%)
Apr 17, 2024	2.620	2.700	2.500	2.530	11,375	-0.17(-6.30%)
Apr 16, 2024	2.600	2.720	2.600	2.700	5,813	+0.10(+3.85%)
Apr 15, 2024	2.670	2.720	2.600	2.600	8,465	-0.04(-1.66%)
Apr 12, 2024	2.897	3.020	2.620	2.644	17,529	-0.18(-6.24%)
Apr 11, 2024	2.870	2.901	2.820	2.820	2,804	-0.17(-5.69%)
Apr 10, 2024	2.980	3.140	2.800	2.990	7,026	+0.00(+0.00%)
Apr 09, 2024	2.890	3.060	2.860	2.990	9,248	+0.16(+5.65%)
Apr 08, 2024	2.890	3.080	2.830	2.830	6,978	-0.02(-0.70%)
Apr 05, 2024	3.050	3.050	2.832	2.850	14,819	-0.20(-6.56%)
Apr 04, 2024	2.830	3.450	2.820	3.050	42,655	+0.15(+5.17%)
Apr 03, 2024	3.040	3.040	2.860	2.900	9,141	-0.10(-3.33%)
Apr 02, 2024	3.240	3.240	2.810	3.000	9,728	-0.24(-7.41%)
Apr 01, 2024	2.700	3.310	2.650	3.240	68,652	+0.44(+15.71%)
Mar 28, 2024	2.600	2.850	2.600	2.800	3,971	+0.25(+9.80%)
Mar 27, 2024	2.500	2.700	2.500	2.550	6,186	+0.04(+1.59%)
Mar 26, 2024	2.500	2.560	2.460	2.510	9,800	-0.05(-1.95%)
Mar 25, 2024	2.610	2.610	2.491	2.560	5,371	+0.04(+1.59%)
Mar 22, 2024	2.550	2.600	2.520	2.520	5,760	-0.09(-3.45%)
Mar 21, 2024	2.720	2.810	2.550	2.610	14,078	-0.24(-8.42%)
Mar 20, 2024	2.820	2.850	2.410	2.850	47,945	+0.04(+1.42%)
Mar 19, 2024	2.750	2.840	2.700	2.810	11,797	-0.09(-3.10%)
Mar 18, 2024	2.870	2.900	2.700	2.900	10,570	+0.05(+1.93%)
Mar 15, 2024	2.890	2.950	2.710	2.845	4,868	-0.01(-0.52%)
Mar 14, 2024	2.880	2.920	2.723	2.860	3,089	+0.03(+1.06%)
Mar 13, 2024	2.970	3.000	2.791	2.830	11,977	-0.14(-4.71%)
Mar 12, 2024	2.990	2.990	2.750	2.970	19,939	+0.07(+2.24%)
Mar 11, 2024	2.780	3.000	2.750	2.905	14,766	+0.08(+3.01%)
Mar 08, 2024	2.810	2.970	2.710	2.820	26,781	-0.03(-1.05%)
Mar 07, 2024	2.910	3.035	2.810	2.850	22,159	-0.02(-0.70%)
Mar 06, 2024	3.050	3.240	2.820	2.870	58,957	-0.28(-8.89%)
Mar 05, 2024	3.130	3.250	3.020	3.150	16,019	+0.05(+1.61%)
Mar 04, 2024	3.180	3.360	3.040	3.100	87,156	-0.18(-5.49%)
Mar 01, 2024	3.280	3.390	3.170	3.280	22,158	+0.08(+2.50%)
Feb 29, 2024	3.230	3.450	3.110	3.200	24,519	-0.03(-0.93%)
Feb 28, 2024	3.240	3.355	3.190	3.230	17,124	-0.05(-1.52%)
Feb 27, 2024	3.300	3.500	3.230	3.280	39,690	-0.10(-2.96%)
Feb 26, 2024	3.410	3.425	3.300	3.380	7,412	+0.11(+3.36%)
Feb 23, 2024	3.400	3.650	3.040	3.270	42,342	-0.20(-5.76%)
Feb 22, 2024	3.240	3.629	3.150	3.470	39,772	+0.32(+10.16%)
Feb 21, 2024	3.150	3.300	3.020	3.150	13,798	-0.06(-1.87%)
Feb 20, 2024	3.200	3.395	3.042	3.210	37,027	+0.17(+5.59%)
Feb 16, 2024	3.440	3.660	3.040	3.040	89,105	-0.46(-13.14%)
Feb 15, 2024	3.450	3.660	3.410	3.500	39,304	+0.05(+1.45%)
Feb 14, 2024	3.600	3.640	3.400	3.450	14,457	-0.10(-2.82%)
Feb 13, 2024	3.540	3.780	3.446	3.550	37,473	-0.03(-0.84%)
Feb 12, 2024	3.650	3.718	3.500	3.580	24,308	-0.10(-2.72%)
Feb 09, 2024	3.450	3.800	3.450	3.680	71,997	+0.18(+5.14%)
Feb 08, 2024	3.280	3.590	3.150	3.500	43,172	+0.16(+4.79%)
Feb 07, 2024	3.360	3.590	3.280	3.340	20,312	-0.06(-1.76%)
Feb 06, 2024	3.240	3.590	3.180	3.400	19,298	+0.14(+4.29%)
Feb 05, 2024	3.340	3.690	3.260	3.260	38,227	-0.22(-6.32%)
Feb 02, 2024	3.610	3.770	3.435	3.480	57,197	-0.12(-3.33%)

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