Adagene Inc Historical Data - ADAG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Adagene Inc (ADAG)
Adagene Inc (ADAG) Historical

Adagene Inc (ADAG)

1.90

0.05

(2.70%)

Closed 03 February 8:00AM

Delayed by 15 minutes

1.80

-0.10

(-5.26%)

After Hours: 11:59AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738366500	1.9	0.05	2.70	1.81	1.95	1.8	39488
1738280100	1.85	0	0.00	1.81	1.925	1.79	36671
1738193700	1.85	-0.02	-1.07	1.81	1.886	1.78	20339
1738107300	1.87	0.02	1.08	1.95	1.95	1.84	17677
1738020900	1.85	-0.08	-4.15	2.09	2.1001	1.75	156058
1737761700	1.93	0.13	7.22	1.89	2.1	1.89	31109
1737675300	1.8	0	0.00	1.8	1.8	1.8	0
1737588900	1.8	0.03	1.58	1.77	1.83	1.77	27584
1737502500	1.772	-0.07	-3.70	1.835	1.845	1.77	12672
1737156900	1.84	0	0.00	1.78	1.89	1.78	7923
1737070500	1.84	-0.01	-0.27	1.85	1.86	1.77	2642
1736984100	1.845	0.04	2.50	1.81	1.8504	1.76	10136
1736897700	1.8	0.02	1.12	1.88	1.88	1.78	9167
1736811300	1.78	-0.16	-8.01	1.88	1.89	1.78	28246
1736552100	1.935	-0.02	-0.77	1.99	2.0398	1.88	31143
1736379300	1.95	-0.11	-5.34	2.02	2.04	1.89	2730
1736292900	2.06	0.08	4.04	1.91	2.06	1.85	14987
1736206500	1.98	-0.04	-1.98	2.08	2.08	1.97	17512
1735947300	2.02	-0.04	-1.94	2.06	2.06	1.97	4932
1735860900	2.06	0.07	3.52	1.972	2.07	1.955	18397
1735688100	1.99	-0.02	-1.00	1.98	2.1	1.9	21307
1735601700	2.0099999	0.05	2.55	2.06	2.07	1.97	13957
1735342500	1.96	0	0.00	1.922	2.08	1.85	69436
1735256100	1.96	0	0.00	2	2.1	1.9	64869
1735077840	1.96	0.08	4.26	1.95	2.1	1.88	13567
1734996900	1.88	-0.17	-8.29	2.04	2.04	1.74	66569
1734737700	2.05	0.04	1.99	2	2.0675	1.89	36246
1734651300	2.0099999	-0.03	-1.47	2.052	2.065	2	24343
1734564900	2.04	-0.06	-2.86	2.06	2.13	2.0299999	13827
1734478500	2.1	0.07	3.45	2.13	2.14	2.0299999	15030
1734392100	2.0299999	-0.03	-1.46	2.09	2.1396	2.02	6677
1734132900	2.06	-0.05	-2.37	2.04	2.25	2.0299999	150742
1734046500	2.11	-0.01	-0.47	2.1	2.15	2.02	304969
1733960100	2.12	-0.41	-16.21	2.5019999	2.5019999	2.06	173682
1733873700	2.5299999	0.51	25.25	2.13	2.8	2.09	129203
1733787300	2.02	-0.04	-1.94	2.1349999	2.1349999	1.84	221817
1733528100	2.06	-0.09	-4.19	2.05	2.22	2	84553
1733441700	2.15	-0.04	-1.83	2.15	2.182	2.02	133372
1733355300	2.19	-0.14	-6.01	2.2	2.35	2.16	159883
1733268900	2.33	0.14	6.39	2.37	2.5	2.25	29664
1733182500	2.19	-0.12	-5.19	2.38	2.64	2.15	198276
1732917840	2.31	0	0.00	2.3	2.335	2.3	1976
1732750500	2.31	0.09	4.05	2.29	2.4998999	2.15	31895
1732664100	2.22	-0.05	-2.20	2.34	2.34	2.1803	12847
1732577700	2.27	0.08	3.49	2.16	2.4734	2.16	17624
1732318500	2.1934999	-0.07	-2.94	2.2599999	2.2799999	2.15	10404
1732232100	2.2599999	0.17	8.13	2.15	2.37	2.15	24622
1732145700	2.09	-0.13	-5.86	2.36	2.36	2.09	21737
1732059300	2.22	-0.02	-0.89	2.335	2.4142	2.21	50563
1731972900	2.24	0.08	3.70	2.2599999	2.31	2.0099999	59632
1731713700	2.16	-0.16	-6.90	2.38	2.4438	2.1	51975
1731627300	2.32	-0.05	-2.11	2.5	2.5	2.25	47787
1731540900	2.37	-0.08	-3.27	2.48	2.48	2.2	81279
1731454500	2.45	0.03	1.24	2.48	2.6	2.38	176456
1731368100	2.42	-0.22	-8.33	2.8867	2.9	2.13	116471
1731108900	2.64	-0.44	-14.29	3.0612	3.1345	2.61	161294
1731022500	3.08	0.04	1.15	3.05	3.082	2.89	27535
1730936100	3.045	-0.06	-1.77	3.099	3.15	2.89	134746
1730849700	3.1	0.05	1.64	3	3.11	2.93	14658
1730763300	3.05	0.05	1.67	2.96	3.14	2.96	14303

Winnebago Industries

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions