Adagene Inc (ADAG) Historical Stock Data
2.05 ↑0.04 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADAG is down -2.33% a day on average. There have been 12 days where Adagene Inc closed green and 18 days where ADAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.04 | 2.05 | ↑$0.01 (0.49%) | 1.89 | 2.07 | 36.92K |
| 2024-12-19 | 2.05 | 2.01 | ↓$0.04 (-2.05%) | 2.00 | 2.07 | 24.37K |
| 2024-12-18 | 2.15 | 2.04 | ↓$0.11 (-5.12%) | 2.03 | 2.15 | 14.09K |
| 2024-12-17 | 2.13 | 2.10 | ↓$0.03 (-1.41%) | 2.03 | 2.14 | 15.10K |
| 2024-12-16 | 2.10 | 2.03 | ↓$0.07 (-3.33%) | 2.02 | 2.14 | 7.09K |
| 2024-12-13 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.03 | 2.25 | 151.76K |
| 2024-12-12 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.02 | 2.15 | 305.13K |
| 2024-12-11 | 2.60 | 2.12 | ↓$0.48 (-18.46%) | 2.06 | 2.60 | 176.28K |
| 2024-12-10 | 2.08 | 2.53 | ↑$0.45 (21.63%) | 2.08 | 2.80 | 129.56K |
| 2024-12-09 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 1.84 | 2.14 | 222.83K |
| 2024-12-06 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.00 | 2.22 | 84.59K |
| 2024-12-05 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.02 | 2.18 | 133.38K |
| 2024-12-04 | 2.20 | 2.19 | ↓$0.01 (-0.45%) | 2.16 | 2.35 | 159.91K |
| 2024-12-03 | 2.28 | 2.33 | ↑$0.05 (2.19%) | 2.25 | 2.50 | 30.14K |
| 2024-12-02 | 2.38 | 2.19 | ↓$0.19 (-7.98%) | 2.15 | 2.64 | 198.28K |
| 2024-11-29 | 2.34 | 2.34 | ↑$0.00 (0.00%) | 2.30 | 2.34 | 2K |
| 2024-11-27 | 2.29 | 2.31 | ↑$0.02 (0.87%) | 2.15 | 2.50 | 31.90K |
| 2024-11-26 | 2.34 | 2.22 | ↓$0.12 (-5.13%) | 2.18 | 2.34 | 12.85K |
| 2024-11-25 | 2.15 | 2.27 | ↑$0.12 (5.58%) | 2.15 | 2.47 | 23.56K |
| 2024-11-22 | 2.26 | 2.19 | ↓$0.07 (-2.94%) | 2.15 | 2.28 | 10.94K |
| 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 |
Create an account or log in to view more rows.
$ADAG what happens?
$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