Stockscreener 앱 받기
2.24
3.70%
0.08
시간 외 거래:
2.24
Adagene Inc Adr 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.31 | $2.01 | $0.30 | 60,653.0 | +3.70% |
| 2024-11-15 | $2.44 | $2.10 | $0.3438 | 51,997.0 | -6.90% |
| 2024-11-14 | $2.50 | $2.25 | $0.25 | 47,976.0 | -2.11% |
| 2024-11-13 | $2.48 | $2.20 | $0.28 | 81,371.0 | -3.27% |
| 2024-11-12 | $2.60 | $2.38 | $0.22 | 176,460.0 | +1.24% |
| 2024-11-11 | $2.90 | $2.13 | $0.77 | 117,139.0 | -8.33% |
| 2024-11-08 | $3.13 | $2.61 | $0.5245 | 161,737.0 | -14.29% |
| 2024-11-07 | $3.08 | $2.89 | $0.192 | 27,578.0 | +1.15% |
| 2024-11-06 | $3.15 | $2.89 | $0.26 | 135,414.0 | -1.77% |
| 2024-11-05 | $3.11 | $2.93 | $0.18 | 14,758.0 | +1.64% |
| 2024-11-04 | $3.14 | $2.98 | $0.16 | 14,303.0 | +1.67% |
| 2024-11-01 | $3.02 | $2.71 | $0.31 | 26,627.0 | +5.26% |
| 2024-10-31 | $3.15 | $2.60 | $0.55 | 67,466.0 | -9.52% |
| 2024-10-30 | $3.15 | $2.91 | $0.24 | 31,047.0 | +1.61% |
| 2024-10-29 | $3.15 | $2.83 | $0.32 | 19,319.0 | +2.65% |
| 2024-10-28 | $3.08 | $2.85 | $0.2349 | 41,493.0 | +0.33% |
| 2024-10-25 | $3.02 | $2.68 | $0.3357 | 64,073.0 | +3.79% |
| 2024-10-24 | $3.00 | $2.50 | $0.50 | 286,720.0 | +1.75% |
| 2024-10-23 | $2.86 | $2.65 | $0.21 | 35,064.0 | -0.35% |
| 2024-10-22 | $2.86 | $2.50 | $0.36 | 43,935.0 | +5.93% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.15 | $2.01 | $1.14 | 976,666.0 | -21.40% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):