Stockscreener 앱 받기
2.005
1.88%
0.037
Adagene Inc Adr 주식 (ADAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.05 | $1.95 | $0.10 | 112,243.0 | +1.63% |
| 2025-12-04 | $2.04 | $1.92 | $0.1222 | 39,273.0 | -4.47% |
| 2025-12-03 | $2.06 | $2.00 | $0.06 | 49,143.0 | +3.52% |
| 2025-12-02 | $1.99 | $1.90 | $0.09 | 46,283.0 | +5.85% |
| 2025-12-01 | $2.07 | $1.86 | $0.21 | 63,071.0 | -6.47% |
| 2025-11-28 | $2.14 | $2.00 | $0.14 | 38,793.0 | -5.19% |
| 2025-11-26 | $2.14 | $1.90 | $0.24 | 173,380.0 | +6.53% |
| 2025-11-25 | $2.05 | $1.78 | $0.27 | 255,718.0 | +4.74% |
| 2025-11-24 | $2.00 | $1.80 | $0.20 | 81,179.0 | +5.56% |
| 2025-11-21 | $1.87 | $1.74 | $0.133 | 3,291,383.0 | +1.69% |
| 2025-11-20 | $1.88 | $1.74 | $0.14 | 79,098.0 | -2.21% |
| 2025-11-19 | $1.98 | $1.80 | $0.18 | 36,550.0 | -8.74% |
| 2025-11-18 | $1.99 | $1.80 | $0.188 | 49,659.0 | +8.98% |
| 2025-11-17 | $1.90 | $1.78 | $0.12 | 22,756.0 | -0.55% |
| 2025-11-14 | $1.90 | $1.80 | $0.10 | 31,113.0 | +1.67% |
| 2025-11-13 | $1.96 | $1.74 | $0.22 | 67,859.0 | +1.69% |
| 2025-11-12 | $1.78 | $1.66 | $0.12 | 26,101.0 | +4.12% |
| 2025-11-11 | $2.02 | $1.65 | $0.3635 | 311,382.0 | +7.59% |
| 2025-11-10 | $1.90 | $1.44 | $0.46 | 332,005.0 | +12.46% |
| 2025-11-07 | $1.70 | $1.30 | $0.40 | 98,397.0 | -12.73% |
| 2025-11-06 | $1.74 | $1.51 | $0.23 | 45,269.0 | +7.33% |
| 2025-11-05 | $1.68 | $1.45 | $0.23 | 147,500.0 | -11.76% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.07 | $1.86 | $0.21 | 310,013.0 | -0.50% |
| 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% |
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% |
0.83%
0.84%
자본화:
|
볼륨(24시간):