2.19
price down icon7.59%   -0.18
after-market アフターアワーズ: 2.19
loading

Adagene Inc Adr (ADAG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $2.33 $2.15 $0.18 60,586.0 -7.59%
2025-08-26 $2.46 $2.22 $0.24 72,911.0 +0.85%
2025-08-25 $2.53 $2.35 $0.18 153,525.0 -1.67%
2025-08-22 $2.55 $2.22 $0.33 193,346.0 +4.82%
2025-08-21 $2.33 $2.13 $0.1978 87,068.0 +10.14%
2025-08-20 $2.28 $2.01 $0.27 255,023.0 +5.61%
2025-08-19 $2.09 $1.95 $0.14 99,075.0 +0.00%
2025-08-18 $2.15 $1.80 $0.35 198,242.0 +15.98%
2025-08-15 $2.50 $1.65 $0.85 410,781.0 -15.92%
2025-08-14 $2.06 $1.81 $0.25 45,078.0 +21.82%
2025-08-13 $2.24 $1.65 $0.59 106,937.0 -13.61%
2025-08-12 $2.54 $1.78 $0.7628 151,088.0 -16.59%
2025-08-11 $2.42 $2.22 $0.20 30,334.0 +5.53%
2025-08-08 $2.31 $2.16 $0.1508 17,509.0 -0.46%
2025-08-07 $2.47 $2.06 $0.41 111,024.0 -8.02%
2025-08-06 $2.60 $2.02 $0.58 217,892.0 +24.79%
2025-08-05 $1.96 $1.86 $0.0998 7,435.0 -0.81%
2025-08-04 $1.91 $1.89 $0.0247 1,710.0 -0.28%
2025-08-01 $1.99 $1.91 $0.08 9,972.0 -3.52%
2025-07-31 $2.04 $1.98 $0.06 2,486.0 -1.00%
2025-07-30 $2.09 $1.98 $0.11 25,619.0 +1.01%
2025-07-29 $2.17 $1.99 $0.18 128,369.0 +0.01%

Adagene Inc Adr (ADAG) 株の年ごとの株価履歴

この詳細な分析では、Adagene Inc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADAG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Adagene Inc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAdagene Inc Adr (ADAG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $2.60 $1.65 $0.95 2,290,122.0 +10.05%
2025-07 $2.17 $1.60 $0.57 2,573,343.0 +2.05%
2025-06 $2.13 $1.73 $0.40 1,366,114.0 +0.52%
2025-05 $2.02 $1.48 $0.545 438,848.0 +27.63%
2025-04 $1.92 $1.32 $0.595 399,172.0 +0.00%
2025-03 $2.20 $1.39 $0.81 807,538.0 -24.38%
2025-02 $2.27 $1.64 $0.63 490,650.0 +5.79%
2025-01 $2.12 $1.75 $0.37 3,015,493.0 -4.52%

2024年のAdagene Inc Adr (ADAG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.80 $1.74 $1.06 1,917,210.0 -13.92%
2024-11 $3.15 $2.01 $1.14 1,094,433.0 -18.07%
2024-10 $3.15 $2.10 $1.05 878,959.0 +28.38%
2024-09 $3.58 $1.80 $1.78 2,059,734.0 -20.71%
2024-08 $3.20 $2.21 $0.99 2,387,933.0 +9.42%
2024-07 $3.10 $2.12 $0.985 259,781.0 -16.40%
2024-06 $3.18 $2.47 $0.71 370,306.0 +9.32%
2024-05 $2.80 $2.01 $0.79 1,417,032.0 +23.89%
2024-04 $3.45 $2.20 $1.25 352,230.0 -19.29%
2024-03 $3.39 $2.41 $0.98 400,079.0 -12.50%
2024-02 $3.85 $3.02 $0.83 721,447.0 -12.57%
2024-01 $4.38 $1.85 $2.53 5,701,512.0 +89.50%

2023年のAdagene Inc Adr (ADAG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.97 $1.35 $0.62 679,086.0 +10.37%
2023-11 $1.80 $1.31 $0.49 207,883.0 +29.15%
2023-10 $1.98 $1.30 $0.6799 619,798.0 -11.44%
2023-09 $1.56 $1.21 $0.3496 161,717.0 +12.50%
2023-08 $1.43 $1.10 $0.3299 261,151.0 +0.00%
2023-07 $1.65 $1.28 $0.37 483,302.0 -8.11%
2023-06 $1.76 $1.15 $0.61 892,010.0 +12.12%
2023-05 $1.60 $1.21 $0.3858 215,599.0 +0.76%
2023-04 $1.61 $1.25 $0.36 178,252.0 -9.66%
2023-03 $1.87 $1.24 $0.63 271,154.0 -12.84%
2023-02 $2.02 $1.52 $0.50 302,171.0 -13.35%
2023-01 $2.10 $1.24 $0.86 915,852.0 +44.91%
$24.78
price up icon 0.98%
$84.84
price up icon 1.00%
$24.80
price down icon 8.06%
$103.01
price down icon 1.70%
$134.53
price up icon 1.79%
biotechnology ONC
$300.14
price down icon 2.84%
大文字化:     |  ボリューム (24 時間):