Adagene Inc (ADAG) Historical Stock Data
2.26 ↑0.17 (8.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADAG is down -0.56% a day on average. There have been 18 days where Adagene Inc closed green and 12 days where ADAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2.15 | 2.26 | ↑$0.11 (5.12%) | 2.15 | 2.37 | 24.81K |
| 2024-11-20 | 2.36 | 2.09 | ↓$0.27 (-11.44%) | 2.09 | 2.36 | 21.80K |
| 2024-11-19 | 2.34 | 2.22 | ↓$0.12 (-4.93%) | 2.21 | 2.41 | 50.57K |
| 2024-11-18 | 2.24 | 2.24 | ↑$0.00 (0.00%) | 2.01 | 2.31 | 60.65K |
| 2024-11-15 | 2.38 | 2.16 | ↓$0.22 (-9.24%) | 2.10 | 2.44 | 52K |
| 2024-11-14 | 2.34 | 2.32 | ↓$0.02 (-0.85%) | 2.25 | 2.50 | 47.98K |
| 2024-11-13 | 2.48 | 2.37 | ↓$0.11 (-4.44%) | 2.20 | 2.48 | 81.37K |
| 2024-11-12 | 2.48 | 2.45 | ↓$0.03 (-1.21%) | 2.38 | 2.60 | 176.46K |
| 2024-11-11 | 2.77 | 2.42 | ↓$0.35 (-12.64%) | 2.13 | 2.90 | 117.14K |
| 2024-11-08 | 3.09 | 2.64 | ↓$0.45 (-14.56%) | 2.61 | 3.13 | 161.75K |
| 2024-11-07 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 2.89 | 3.08 | 27.58K |
| 2024-11-06 | 3.10 | 3.05 | ↓$0.06 (-1.77%) | 2.89 | 3.15 | 135.50K |
| 2024-11-05 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 2.93 | 3.11 | 17.76K |
| 2024-11-04 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 2.98 | 3.14 | 14.30K |
| 2024-11-01 | 2.85 | 3.00 | ↑$0.15 (5.26%) | 2.71 | 3.02 | 26.63K |
| 2024-10-31 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.60 | 3.15 | 67.47K |
| 2024-10-30 | 3.14 | 3.15 | ↑$0.01 (0.32%) | 2.91 | 3.15 | 31.05K |
| 2024-10-29 | 2.98 | 3.10 | ↑$0.12 (4.03%) | 2.83 | 3.15 | 19.33K |
| 2024-10-28 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 2.85 | 3.08 | 41.99K |
| 2024-10-25 | 3.00 | 3.01 | ↑$0.01 (0.33%) | 2.68 | 3.02 | 64.07K |
| 2024-10-24 | 2.84 | 2.90 | ↑$0.06 (2.11%) | 2.50 | 3.00 | 286.72K |
| 2024-10-23 | 2.86 | 2.85 | ↓$0.01 (-0.35%) | 2.65 | 2.86 | 35.57K |
| 2024-10-22 | 2.70 | 2.86 | ↑$0.16 (5.93%) | 2.50 | 2.86 | 43.94K |
| 2024-10-21 | 2.68 | 2.70 | ↑$0.02 (0.75%) | 2.43 | 2.70 | 28.99K |
| 2024-10-18 | 2.41 | 2.61 | ↑$0.20 (8.30%) | 2.40 | 2.65 | 45.57K |
| 2024-10-17 | 2.40 | 2.41 | ↑$0.01 (0.42%) | 2.28 | 2.54 | 16.72K |
| 2024-10-16 | 2.34 | 2.39 | ↑$0.05 (1.98%) | 2.24 | 2.53 | 39.83K |
| 2024-10-15 | 2.22 | 2.35 | ↑$0.13 (5.86%) | 2.21 | 2.36 | 12.89K |
| 2024-10-14 | 2.12 | 2.21 | ↑$0.09 (4.25%) | 2.12 | 2.25 | 13.87K |
| 2024-10-11 | 2.18 | 2.12 | ↓$0.06 (-2.75%) | 2.11 | 2.19 | 5.31K |
Create an account or log in to view more rows.
$ADAG Move up
let's buy
$ADAG Monday will be very interesting.
$ADAG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ADAG what V recovery or fake pump
$ADAG we want higher!!!
$ADAG where’s the WSB guys at? Still sleeping?
$ADAG watch for another rejection up here
$ADAG It's happening!
$ADAG soon
$ADAG the FOMO will be epic