Stockscreener 앱 받기
1.70
5.03%
-0.09
시간 외 거래:
1.65
-0.05
-2.94%
Adagene Inc Adr 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.78 | $1.63 | $0.1452 | 99,404.0 | -5.03% |
| 2025-11-03 | $1.80 | $1.70 | $0.10 | 40,216.0 | +0.56% |
| 2025-10-31 | $1.93 | $1.76 | $0.17 | 92,248.0 | -7.29% |
| 2025-10-30 | $1.92 | $1.75 | $0.168 | 49,017.0 | +4.35% |
| 2025-10-29 | $1.87 | $1.75 | $0.12 | 33,059.0 | +2.22% |
| 2025-10-28 | $1.87 | $1.75 | $0.12 | 34,949.0 | -2.44% |
| 2025-10-27 | $1.85 | $1.72 | $0.128 | 42,886.0 | +3.07% |
| 2025-10-24 | $1.81 | $1.72 | $0.0877 | 8,580.0 | +0.01% |
| 2025-10-23 | $1.82 | $1.72 | $0.10 | 38,506.0 | +2.87% |
| 2025-10-22 | $1.95 | $1.70 | $0.25 | 55,943.0 | -7.94% |
| 2025-10-21 | $1.94 | $1.85 | $0.09 | 33,535.0 | -0.53% |
| 2025-10-20 | $1.91 | $1.75 | $0.16 | 53,102.0 | +7.95% |
| 2025-10-17 | $1.85 | $1.76 | $0.0899 | 25,824.0 | -1.12% |
| 2025-10-16 | $1.89 | $1.75 | $0.135 | 63,674.0 | -0.56% |
| 2025-10-15 | $1.82 | $1.75 | $0.07 | 48,352.0 | -2.72% |
| 2025-10-14 | $1.91 | $1.75 | $0.155 | 64,934.0 | -3.66% |
| 2025-10-13 | $1.99 | $1.88 | $0.11 | 26,057.0 | -2.05% |
| 2025-10-10 | $2.00 | $1.85 | $0.15 | 65,042.0 | +0.00% |
| 2025-10-09 | $1.99 | $1.90 | $0.089 | 64,069.0 | -0.26% |
| 2025-10-08 | $2.06 | $1.90 | $0.165 | 648,881.0 | -1.76% |
| 2025-10-07 | $1.99 | $1.88 | $0.11 | 56,382.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.80 | $1.63 | $0.1652 | 139,620.0 | -4.49% |
| 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% |
Adagene Inc Adr 주식 (ADAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):