Adagene Inc ADR (NQ: ADAG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.780	2.870	2.760	2.800	23,299	+0.00(+0.00%)
May 27, 2022	2.678	2.900	2.678	2.800	29,143	-0.02(-0.71%)
May 26, 2022	2.870	2.900	2.762	2.820	20,545	+0.00(+0.00%)
May 25, 2022	2.820	2.900	2.810	2.820	19,036	+0.00(+0.00%)
May 24, 2022	2.820	2.880	2.790	2.820	13,610	+0.00(+0.00%)
May 23, 2022	2.870	2.900	2.800	2.820	21,010	+0.00(+0.00%)
May 20, 2022	2.830	2.920	2.820	2.820	21,812	-0.04(-1.23%)
May 19, 2022	2.940	2.950	2.800	2.855	41,985	-0.02(-0.87%)
May 18, 2022	2.755	2.990	2.755	2.880	23,692	-0.09(-3.03%)
May 17, 2022	3.069	3.100	2.905	2.970	28,354	-0.15(-4.81%)
May 16, 2022	3.210	3.318	3.090	3.120	8,764	-0.07(-2.19%)
May 13, 2022	3.240	3.240	3.150	3.190	11,335	+0.04(+1.37%)
May 12, 2022	2.910	3.159	2.910	3.147	13,715	+0.01(+0.22%)
May 11, 2022	3.152	3.405	3.140	3.140	10,674	+0.11(+3.63%)
May 10, 2022	2.980	3.350	2.980	3.030	12,041	+0.09(+3.06%)
May 09, 2022	3.200	3.200	2.890	2.940	13,251	-0.29(-8.98%)
May 06, 2022	3.390	3.390	3.230	3.230	11,648	-0.27(-7.71%)
May 05, 2022	3.680	3.706	3.430	3.500	18,990	-0.06(-1.69%)
May 04, 2022	3.560	3.614	3.555	3.560	2,307	-0.09(-2.47%)
May 03, 2022	3.560	3.720	3.560	3.650	18,079	+0.02(+0.55%)
May 02, 2022	3.650	3.877	3.590	3.630	69,423	-0.02(-0.55%)
Apr 29, 2022	3.760	3.770	3.650	3.650	14,916	+0.00(+0.00%)
Apr 28, 2022	3.700	3.780	3.650	3.650	21,881	-0.05(-1.35%)
Apr 27, 2022	3.620	3.800	3.620	3.700	11,107	-0.01(-0.27%)
Apr 26, 2022	3.663	3.760	3.663	3.710	15,027	+0.07(+1.92%)
Apr 25, 2022	3.650	3.785	3.550	3.640	24,398	-0.01(-0.27%)
Apr 22, 2022	3.680	3.750	3.650	3.650	17,168	-0.08(-2.14%)
Apr 21, 2022	3.670	3.751	3.670	3.730	23,346	+0.14(+3.90%)
Apr 20, 2022	3.616	3.880	3.590	3.590	25,425	-0.06(-1.64%)
Apr 19, 2022	3.630	3.749	3.625	3.650	37,834	-0.01(-0.32%)
Apr 18, 2022	3.700	3.700	3.662	3.662	17,019	-0.05(-1.30%)
Apr 14, 2022	3.710	3.710	3.710	3.710	411	-0.06(-1.72%)
Apr 13, 2022	3.770	3.890	3.690	3.775	17,613	+0.06(+1.75%)
Apr 12, 2022	4.010	4.118	3.710	3.710	59,037	-0.14(-3.64%)
Apr 11, 2022	3.790	3.950	3.660	3.850	106,482	+0.28(+7.84%)
Apr 08, 2022	3.890	3.890	3.550	3.570	40,855	-0.08(-2.19%)
Apr 07, 2022	3.750	3.750	3.620	3.650	9,849	-0.04(-1.08%)
Apr 06, 2022	3.620	3.751	3.620	3.690	27,853	+0.06(+1.65%)
Apr 05, 2022	3.790	3.820	3.620	3.630	40,930	-0.15(-3.97%)
Apr 04, 2022	3.610	3.900	3.610	3.780	51,962	+0.13(+3.56%)
Apr 01, 2022	3.640	3.780	3.560	3.650	91,345	+0.15(+4.29%)
Mar 31, 2022	3.990	3.990	3.500	3.500	119,220	-0.16(-4.37%)
Mar 30, 2022	4.000	4.200	3.660	3.660	56,344	-0.33(-8.27%)
Mar 29, 2022	4.020	4.433	3.820	3.990	77,156	+0.00(+0.00%)
Mar 28, 2022	4.280	4.440	3.990	3.990	33,267	-0.33(-7.64%)
Mar 25, 2022	4.320	4.460	4.320	4.320	23,454	-0.01(-0.23%)
Mar 24, 2022	4.450	4.588	4.330	4.330	51,585	-0.01(-0.23%)
Mar 23, 2022	4.520	4.700	4.340	4.340	58,982	-0.13(-2.91%)
Mar 22, 2022	4.600	4.740	4.370	4.470	53,300	-0.14(-3.04%)
Mar 21, 2022	4.800	4.800	4.530	4.610	39,477	-0.19(-3.96%)
Mar 18, 2022	4.700	4.841	4.500	4.800	74,598	+0.20(+4.35%)
Mar 17, 2022	4.900	4.930	4.540	4.600	49,537	-0.24(-4.96%)
Mar 16, 2022	6.060	6.060	4.570	4.840	140,685	-0.01(-0.21%)
Mar 15, 2022	4.500	5.050	4.180	4.850	25,040	+0.31(+6.83%)
Mar 14, 2022	4.600	4.670	4.210	4.540	26,997	-0.06(-1.30%)
Mar 11, 2022	4.870	4.870	4.440	4.600	35,483	-0.27(-5.52%)
Mar 10, 2022	4.770	4.940	4.770	4.869	20,752	+0.02(+0.39%)
Mar 09, 2022	4.960	5.400	4.810	4.850	102,064	-0.05(-1.02%)
Mar 08, 2022	4.770	4.900	4.770	4.900	16,662	-0.14(-2.78%)
Mar 07, 2022	4.830	5.040	4.730	5.040	30,636	+0.33(+7.01%)
Mar 04, 2022	4.700	4.940	4.600	4.710	23,101	-0.05(-1.00%)
Mar 03, 2022	5.220	5.450	4.690	4.758	44,617	-0.58(-10.90%)
Mar 02, 2022	6.000	6.330	5.140	5.340	391,485	-0.16(-2.91%)

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.