Adagene Inc (ADAG) Historical Stock Data
2.19 ↓0.14 (-6.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADAG is down -1.64% a day on average. There have been 15 days where Adagene Inc closed green and 15 days where ADAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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