NASDAQ:ADAG
Adagene Inc. Stock Price (Quote)
$2.41
+0.0799 (+3.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $3.45 | Thursday, 2nd May 2024 ADAG stock ended at $2.41. This is 3.43% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.06% from a day low at $2.28 to a day high of $2.56. |
| 90 days | $2.20 | $3.80 | |
| 52 weeks | $1.10 | $4.38 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $2.30 | $2.56 | $2.28 | $2.41 | 11 210 |
| May 01, 2024 | $2.24 | $2.58 | $2.24 | $2.33 | 43 466 |
| Apr 30, 2024 | $2.32 | $2.44 | $2.25 | $2.26 | 5 713 |
| Apr 29, 2024 | $2.44 | $2.47 | $2.20 | $2.25 | 50 741 |
| Apr 26, 2024 | $2.35 | $2.58 | $2.33 | $2.39 | 24 118 |
| Apr 25, 2024 | $2.68 | $2.77 | $2.35 | $2.35 | 39 148 |
| Apr 24, 2024 | $2.75 | $2.75 | $2.75 | $2.75 | 744 |
| Apr 23, 2024 | $2.64 | $2.75 | $2.64 | $2.65 | 8 100 |
| Apr 22, 2024 | $2.57 | $2.73 | $2.57 | $2.73 | 1 387 |
| Apr 19, 2024 | $2.63 | $2.64 | $2.51 | $2.64 | 5 363 |
| Apr 18, 2024 | $2.64 | $2.64 | $2.52 | $2.64 | 1 678 |
| Apr 17, 2024 | $2.62 | $2.70 | $2.50 | $2.53 | 11 475 |
| Apr 16, 2024 | $2.60 | $2.72 | $2.60 | $2.70 | 5 812 |
| Apr 15, 2024 | $2.67 | $2.72 | $2.60 | $2.60 | 8 392 |
| Apr 12, 2024 | $2.90 | $3.02 | $2.62 | $2.64 | 17 715 |
| Apr 11, 2024 | $2.87 | $2.90 | $2.82 | $2.82 | 2 804 |
| Apr 10, 2024 | $2.98 | $3.14 | $2.87 | $2.99 | 6 892 |
| Apr 09, 2024 | $2.89 | $3.06 | $2.86 | $2.99 | 9 248 |
| Apr 08, 2024 | $2.89 | $3.05 | $2.83 | $2.83 | 6 977 |
| Apr 05, 2024 | $3.05 | $3.05 | $2.83 | $2.85 | 14 788 |
| Apr 04, 2024 | $2.83 | $3.45 | $2.82 | $3.05 | 42 655 |
| Apr 03, 2024 | $3.04 | $3.04 | $2.86 | $2.90 | 9 140 |
| Apr 02, 2024 | $3.24 | $3.24 | $2.81 | $3.00 | 9 702 |
| Apr 01, 2024 | $2.70 | $3.31 | $2.68 | $3.24 | 68 628 |
| Mar 28, 2024 | $2.61 | $2.85 | $2.61 | $2.80 | 3 932 |
