Stockscreener 앱 받기
3.83
3.51%
0.13
시간 외 거래:
3.83
Adagene Inc Adr 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $3.99 | $3.59 | $0.40 | 1,051,706.0 | +3.51% |
| 2026-08-14 | $3.83 | $3.58 | $0.245 | 152,266.0 | -0.54% |
| 2026-08-13 | $3.91 | $3.65 | $0.258 | 123,254.0 | -0.80% |
| 2026-08-12 | $4.24 | $3.71 | $0.5292 | 294,147.0 | -3.60% |
| 2026-08-11 | $4.08 | $3.85 | $0.225 | 276,403.0 | -4.42% |
| 2026-08-10 | $4.17 | $3.95 | $0.22 | 566,482.0 | -0.97% |
| 2026-08-07 | $4.34 | $4.01 | $0.33 | 285,408.0 | -0.72% |
| 2026-08-06 | $4.24 | $3.95 | $0.285 | 299,470.0 | -2.13% |
| 2026-08-05 | $4.24 | $3.65 | $0.59 | 434,190.0 | +16.21% |
| 2026-08-04 | $3.71 | $3.56 | $0.15 | 113,184.0 | +0.28% |
| 2026-08-03 | $3.73 | $3.56 | $0.1699 | 72,812.0 | -3.20% |
| 2026-07-31 | $4.01 | $3.71 | $0.30 | 152,403.0 | +0.54% |
| 2026-07-30 | $3.84 | $3.65 | $0.19 | 131,689.0 | +0.27% |
| 2026-07-29 | $3.89 | $3.65 | $0.245 | 410,129.0 | -0.27% |
| 2026-07-28 | $3.88 | $3.32 | $0.565 | 415,804.0 | +5.67% |
| 2026-07-27 | $3.53 | $3.25 | $0.28 | 199,411.0 | +10.31% |
| 2026-07-24 | $3.59 | $3.17 | $0.422 | 127,403.0 | -5.04% |
| 2026-07-23 | $3.63 | $3.32 | $0.31 | 346,643.0 | -5.87% |
| 2026-07-22 | $3.75 | $3.53 | $0.22 | 154,170.0 | -2.72% |
| 2026-07-21 | $3.88 | $3.58 | $0.2998 | 70,970.0 | +1.66% |
| 2026-07-20 | $3.81 | $3.58 | $0.225 | 98,009.0 | +0.84% |
Adagene Inc Adr 주식 (ADAG) 연도별 가격 이력
이 심층 분석에서는 Adagene Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adagene Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adagene Inc Adr 주식 (ADAG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.34 | $3.56 | $0.78 | 4,721,028.0 | +2.13% |
| 2026-07 | $4.85 | $3.17 | $1.68 | 6,814,037.0 | -10.71% |
| 2026-06 | $4.50 | $3.16 | $1.34 | 4,700,455.0 | +5.79% |
| 2026-05 | $4.30 | $3.13 | $1.17 | 2,749,327.0 | +7.88% |
| 2026-04 | $4.75 | $3.24 | $1.51 | 7,766,626.0 | -6.12% |
| 2026-03 | $4.58 | $2.78 | $1.80 | 5,211,727.0 | +32.43% |
| 2026-02 | $3.53 | $2.30 | $1.23 | 1,955,225.0 | +7.64% |
| 2026-01 | $2.94 | $1.50 | $1.44 | 4,238,416.0 | +45.50% |
Adagene Inc Adr 주식 (ADAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.07 | $1.60 | $0.47 | 1,095,680.0 | -9.65% |
| 2025-11 | $2.14 | $1.30 | $0.84 | 5,227,769.0 | +12.92% |
| 2025-10 | $2.06 | $1.70 | $0.365 | 1,725,795.0 | -10.55% |
| 2025-09 | $3.16 | $1.93 | $1.23 | 1,765,907.0 | -6.57% |
| 2025-08 | $2.60 | $1.65 | $0.95 | 2,307,245.0 | +7.04% |
| 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% |
Adagene Inc Adr 주식 (ADAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.80%
1.77%
자본화:
|
볼륨(24시간):