Stockscreener 앱 받기
3.605
0.41%
-0.015
Adagene Inc Adr 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $3.62 | $3.26 | $0.36 | 6,499.0 | -0.69% |
| 2026-05-05 | $3.78 | $3.56 | $0.225 | 37,701.0 | -1.09% |
| 2026-05-04 | $3.81 | $3.53 | $0.285 | 195,012.0 | -4.19% |
| 2026-05-01 | $3.88 | $3.58 | $0.30 | 150,137.0 | +3.80% |
| 2026-04-30 | $3.74 | $3.43 | $0.31 | 68,778.0 | +3.66% |
| 2026-04-29 | $3.58 | $3.24 | $0.34 | 385,584.0 | +0.57% |
| 2026-04-28 | $3.62 | $3.40 | $0.22 | 141,529.0 | -0.84% |
| 2026-04-27 | $3.84 | $3.51 | $0.33 | 92,135.0 | -3.52% |
| 2026-04-24 | $3.76 | $3.62 | $0.14 | 101,032.0 | -1.34% |
| 2026-04-23 | $3.80 | $3.71 | $0.0927 | 95,226.0 | -1.06% |
| 2026-04-22 | $3.86 | $3.73 | $0.13 | 118,048.0 | -0.53% |
| 2026-04-21 | $4.00 | $3.73 | $0.2677 | 295,307.0 | -2.31% |
| 2026-04-20 | $4.10 | $3.85 | $0.25 | 591,631.0 | -2.02% |
| 2026-04-17 | $4.02 | $3.73 | $0.29 | 279,052.0 | +3.12% |
| 2026-04-16 | $3.90 | $3.71 | $0.1899 | 278,906.0 | +0.79% |
| 2026-04-15 | $3.96 | $3.80 | $0.155 | 362,237.0 | +0.26% |
| 2026-04-14 | $4.00 | $3.80 | $0.20 | 250,253.0 | -0.78% |
| 2026-04-13 | $4.03 | $3.78 | $0.25 | 452,919.0 | +1.05% |
| 2026-04-10 | $3.99 | $3.56 | $0.43 | 298,468.0 | -1.17% |
| 2026-04-09 | $4.05 | $3.53 | $0.5198 | 622,292.0 | -3.87% |
| 2026-04-08 | $4.68 | $3.80 | $0.88 | 966,213.0 | -9.71% |
| 2026-04-07 | $4.75 | $4.18 | $0.5699 | 436,963.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.88 | $3.26 | $0.62 | 389,349.0 | -2.31% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):