Adagene Inc (ADAG) Historical Stock Data
2.68 ↓0.12 (-4.29%)
As of March 28, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, ADAG is down -0.49% a day on average. There have been 14 days where Adagene Inc closed green and 16 days where ADAG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.88 | 2.86 | ↓$0.02 (-0.69%) | 2.72 | 2.92 | 3.09K |
2024-03-13 | 2.97 | 2.83 | ↓$0.14 (-4.71%) | 2.79 | 3.00 | 11.98K |
2024-03-12 | 2.99 | 2.97 | ↓$0.02 (-0.67%) | 2.75 | 2.99 | 19.94K |
2024-03-11 | 2.78 | 2.91 | ↑$0.13 (4.50%) | 2.75 | 3.00 | 14.77K |
2024-03-08 | 2.81 | 2.82 | ↑$0.01 (0.36%) | 2.71 | 2.97 | 26.78K |
2024-03-07 | 2.91 | 2.85 | ↓$0.06 (-2.06%) | 2.81 | 3.04 | 22.17K |
2024-03-06 | 3.05 | 2.87 | ↓$0.18 (-5.90%) | 2.82 | 3.24 | 58.88K |
2024-03-05 | 3.13 | 3.15 | ↑$0.02 (0.64%) | 3.02 | 3.25 | 16.02K |
2024-03-04 | 3.18 | 3.10 | ↓$0.08 (-2.52%) | 3.04 | 3.36 | 87.16K |
2024-03-01 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.17 | 3.39 | 22.16K |
2024-02-29 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.11 | 3.45 | 24.52K |
2024-02-28 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.19 | 3.36 | 17.14K |
2024-02-27 | 3.30 | 3.28 | ↓$0.02 (-0.61%) | 3.23 | 3.50 | 39.69K |
2024-02-26 | 3.41 | 3.38 | ↓$0.03 (-0.88%) | 3.30 | 3.43 | 7.41K |
2024-02-23 | 3.40 | 3.27 | ↓$0.13 (-3.82%) | 3.04 | 3.65 | 42.34K |
2024-02-22 | 3.24 | 3.47 | ↑$0.23 (7.10%) | 3.15 | 3.63 | 39.77K |
2024-02-21 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.02 | 3.30 | 13.80K |
2024-02-20 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.04 | 3.40 | 37.03K |
2024-02-16 | 3.44 | 3.04 | ↓$0.40 (-11.63%) | 3.04 | 3.66 | 89.11K |
2024-02-15 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.41 | 3.66 | 39.30K |
Create an account or log in to view more rows.
$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
$ADAG Overpower the algos!