Stockscreener 앱 받기
2.05
1.99%
0.04
Adagene Inc Adr 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.07 | $1.89 | $0.1775 | 36,918.0 | +1.99% |
| 2024-12-19 | $2.06 | $2.00 | $0.065 | 24,374.0 | -1.47% |
| 2024-12-18 | $2.15 | $2.03 | $0.12 | 14,086.0 | -2.86% |
| 2024-12-17 | $2.14 | $2.03 | $0.11 | 15,096.0 | +3.45% |
| 2024-12-16 | $2.14 | $2.02 | $0.1196 | 7,094.0 | -1.46% |
| 2024-12-13 | $2.25 | $2.03 | $0.22 | 151,641.0 | -2.37% |
| 2024-12-12 | $2.15 | $2.02 | $0.13 | 305,121.0 | -0.47% |
| 2024-12-11 | $2.60 | $2.06 | $0.54 | 176,273.0 | -16.21% |
| 2024-12-10 | $2.80 | $2.08 | $0.72 | 129,028.0 | +25.25% |
| 2024-12-09 | $2.13 | $1.84 | $0.295 | 222,832.0 | -1.94% |
| 2024-12-06 | $2.22 | $2.00 | $0.22 | 84,594.0 | -4.19% |
| 2024-12-05 | $2.18 | $2.02 | $0.162 | 133,376.0 | -1.83% |
| 2024-12-04 | $2.35 | $2.16 | $0.19 | 159,706.0 | -6.01% |
| 2024-12-03 | $2.50 | $2.25 | $0.25 | 30,141.0 | +6.39% |
| 2024-12-02 | $2.64 | $2.15 | $0.49 | 198,277.0 | -6.21% |
| 2024-11-29 | $2.33 | $2.30 | $0.035 | 2,001.0 | +1.08% |
| 2024-11-27 | $2.50 | $2.15 | $0.3499 | 31,895.0 | +4.05% |
| 2024-11-26 | $2.34 | $2.18 | $0.1597 | 12,853.0 | -2.20% |
| 2024-11-25 | $2.47 | $2.15 | $0.3234 | 23,559.0 | +3.49% |
| 2024-11-22 | $2.28 | $2.15 | $0.13 | 10,938.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $1.84 | $0.96 | 1,725,475.0 | -12.21% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):