Adagene Inc (ADAG) Historical Stock Data
2.39 ↑0.04 (1.70%)
As of April 26, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, ADAG is up 0.00% a day on average. There have been 17 days where Adagene Inc closed green and 13 days where ADAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.35 | 2.39 | ↑$0.04 (1.70%) | 2.33 | 2.58 | 24.12K |
| 2024-04-25 | 2.68 | 2.35 | ↓$0.33 (-12.31%) | 2.32 | 2.77 | 39.92K |
| 2024-04-24 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.75 | 2.75 | 744 |
| 2024-04-23 | 2.64 | 2.65 | ↑$0.01 (0.38%) | 2.64 | 2.75 | 8.10K |
| 2024-04-22 | 2.57 | 2.73 | ↑$0.16 (6.23%) | 2.57 | 2.73 | 1.39K |
| 2024-04-19 | 2.63 | 2.64 | ↑$0.01 (0.38%) | 2.51 | 2.64 | 5.36K |
| 2024-04-18 | 2.64 | 2.64 | ↑$0.00 (0.04%) | 2.51 | 2.64 | 1.78K |
| 2024-04-17 | 2.62 | 2.53 | ↓$0.09 (-3.44%) | 2.50 | 2.70 | 11.38K |
| 2024-04-16 | 2.60 | 2.70 | ↑$0.10 (3.84%) | 2.60 | 2.72 | 5.81K |
| 2024-04-15 | 2.67 | 2.60 | ↓$0.07 (-2.62%) | 2.60 | 2.72 | 8.47K |
| 2024-04-12 | 2.90 | 2.64 | ↓$0.25 (-8.75%) | 2.62 | 3.02 | 17.53K |
| 2024-04-11 | 2.87 | 2.82 | ↓$0.05 (-1.74%) | 2.82 | 2.90 | 2.80K |
| 2024-04-10 | 2.98 | 2.99 | ↑$0.01 (0.34%) | 2.80 | 3.14 | 7.03K |
| 2024-04-09 | 2.89 | 2.99 | ↑$0.10 (3.32%) | 2.86 | 3.06 | 9.25K |
| 2024-04-08 | 2.89 | 2.83 | ↓$0.06 (-2.18%) | 2.83 | 3.08 | 6.98K |
| 2024-04-05 | 3.05 | 2.85 | ↓$0.20 (-6.55%) | 2.83 | 3.05 | 14.82K |
| 2024-04-04 | 2.83 | 3.05 | ↑$0.22 (7.77%) | 2.82 | 3.45 | 42.66K |
| 2024-04-03 | 3.04 | 2.90 | ↓$0.14 (-4.61%) | 2.86 | 3.04 | 9.14K |
| 2024-04-02 | 3.24 | 3.00 | ↓$0.24 (-7.41%) | 2.81 | 3.24 | 9.73K |
| 2024-04-01 | 2.70 | 3.24 | ↑$0.54 (20.00%) | 2.65 | 3.31 | 68.65K |
| 2024-03-28 | 2.60 | 2.80 | ↑$0.20 (7.69%) | 2.60 | 2.85 | 3.97K |
| 2024-03-27 | 2.50 | 2.55 | ↑$0.05 (2.00%) | 2.50 | 2.70 | 6.19K |
| 2024-03-26 | 2.50 | 2.51 | ↑$0.01 (0.40%) | 2.46 | 2.56 | 9.80K |
| 2024-03-25 | 2.61 | 2.56 | ↓$0.05 (-1.92%) | 2.49 | 2.61 | 5.37K |
| 2024-03-22 | 2.55 | 2.52 | ↓$0.03 (-1.18%) | 2.52 | 2.60 | 5.76K |
| 2024-03-21 | 2.72 | 2.61 | ↓$0.11 (-4.04%) | 2.55 | 2.81 | 14.08K |
| 2024-03-20 | 2.82 | 2.85 | ↑$0.03 (1.06%) | 2.41 | 2.85 | 47.95K |
| 2024-03-19 | 2.75 | 2.81 | ↑$0.06 (2.18%) | 2.70 | 2.84 | 11.80K |
| 2024-03-18 | 2.87 | 2.90 | ↑$0.03 (1.05%) | 2.70 | 2.90 | 10.57K |
| 2024-03-15 | 2.89 | 2.85 | ↓$0.04 (-1.56%) | 2.71 | 2.95 | 4.87K |
Create an account or log in to view more rows.
$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
$ADAG the time is near
$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 make it rain
let’s see some green
$ADAG we need more volume