Stockscreener 앱 받기
2.59
0.38%
-0.01
시간 외 거래:
2.59
Adagene Inc ADR 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $2.77 | $2.56 | $0.21 | 3,750.0 | -0.38% |
| 2024-05-20 | $2.70 | $2.55 | $0.15 | 11,912.0 | +1.96% |
| 2024-05-17 | $2.67 | $2.42 | $0.25 | 8,398.0 | -0.78% |
| 2024-05-16 | $2.67 | $2.32 | $0.3524 | 296,906.0 | -3.37% |
| 2024-05-15 | $2.76 | $2.42 | $0.3399 | 16,940.0 | +0.40% |
| 2024-05-14 | $2.65 | $2.18 | $0.47 | 420,656.0 | +18.79% |
| 2024-05-13 | $2.25 | $2.20 | $0.045 | 2,081.0 | +0.00% |
| 2024-05-10 | $2.25 | $2.01 | $0.24 | 46,524.0 | +5.19% |
| 2024-05-09 | $2.27 | $2.12 | $0.1512 | 12,629.0 | -2.75% |
| 2024-05-08 | $2.25 | $2.13 | $0.1239 | 197,731.0 | -2.92% |
| 2024-05-07 | $2.35 | $2.06 | $0.2901 | 30,024.0 | -2.79% |
| 2024-05-06 | $2.54 | $2.28 | $0.2579 | 25,614.0 | -4.15% |
| 2024-05-03 | $2.58 | $2.38 | $0.20 | 6,916.0 | +0.00% |
| 2024-05-02 | $2.56 | $2.28 | $0.275 | 11,252.0 | +3.43% |
| 2024-05-01 | $2.58 | $2.23 | $0.3489 | 43,467.0 | +3.10% |
| 2024-04-30 | $2.44 | $2.24 | $0.20 | 5,913.0 | +0.44% |
| 2024-04-29 | $2.47 | $2.20 | $0.27 | 50,744.0 | -5.86% |
| 2024-04-26 | $2.58 | $2.33 | $0.25 | 24,118.0 | +1.70% |
| 2024-04-25 | $2.77 | $2.32 | $0.4508 | 39,920.0 | -14.55% |
| 2024-04-24 | $2.75 | $2.75 | $0.00 | 744.0 | +3.77% |
| 2024-04-23 | $2.75 | $2.64 | $0.11 | 8,101.0 | -2.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.77 | $2.01 | $0.76 | 1,138,550.0 | +14.60% |
| 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% |
Adagene Inc ADR 주식 (ADAG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.63 | $1.01 | $0.6161 | 1,575,042.0 | +22.69% |
| 2022-11 | $1.20 | $0.9001 | $0.2999 | 1,009,609.0 | +20.00% |
| 2022-10 | $1.40 | $0.90 | $0.50 | 1,829,476.0 | -29.69% |
| 2022-09 | $1.61 | $1.25 | $0.36 | 548,923.0 | -12.33% |
| 2022-08 | $1.76 | $1.22 | $0.54 | 1,968,396.0 | -13.61% |
| 2022-07 | $2.20 | $1.65 | $0.55 | 1,088,041.0 | -18.19% |
| 2022-06 | $2.88 | $1.60 | $1.28 | 2,832,650.0 | -26.22% |
| 2022-05 | $3.88 | $2.68 | $1.20 | 432,709.0 | -23.29% |
| 2022-04 | $4.12 | $3.55 | $0.568 | 654,458.0 | +4.29% |
| 2022-03 | $6.33 | $3.50 | $2.83 | 1,500,413.0 | -35.66% |
| 2022-02 | $7.96 | $5.01 | $2.95 | 165,236.0 | -24.86% |
| 2022-01 | $9.25 | $5.71 | $3.54 | 348,055.0 | -10.27% |
0.38%
1.82%
자본화:
|
볼륨(24시간):