La bourse est fermée

Adagene Inc. (ADAG)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2250+0,1050 (+4,96 %)
À partir de 03:54PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,16662,25002,01502,22502,225046 312
09 mai 20242,18002,27102,12002,12002,120012 600
08 mai 20242,12602,25002,12602,18002,1800197 700
07 mai 20242,35002,35002,06002,24602,246030 000
06 mai 20242,53802,53802,28002,31002,310025 700
03 mai 20242,52002,58002,38002,41002,41006 900
02 mai 20242,30002,55502,28002,41002,410011 300
01 mai 20242,24002,58002,23102,33002,330043 500
30 avr. 20242,32002,44002,24002,26002,26005 900
29 avr. 20242,44002,47002,20002,25002,250050 700
26 avr. 20242,35002,58002,33002,39002,390024 100
25 avr. 20242,68002,77102,32002,35002,350039 900
24 avr. 20242,75002,75002,75002,75002,7500700
23 avr. 20242,64002,75002,64002,65002,65008 100
22 avr. 20242,57002,73002,57002,73002,73001 400
19 avr. 20242,63002,64002,51502,64002,64005 400
18 avr. 20242,63902,64002,51502,64002,64001 800
17 avr. 20242,62002,70002,50002,53002,530011 400
16 avr. 20242,60002,72002,60002,70002,70005 800
15 avr. 20242,67002,72002,60002,60002,60008 500
12 avr. 20242,89803,02002,62002,64402,644017 500
11 avr. 20242,87002,90102,82002,82002,82002 800
10 avr. 20242,98003,14002,80002,99002,99007 000
09 avr. 20242,89403,06002,86002,99002,99009 200
08 avr. 20242,89303,08002,83002,83002,83007 000
05 avr. 20243,05003,05002,83202,85002,850014 800
04 avr. 20242,83003,45002,82003,05003,050042 700
03 avr. 20243,04003,04002,86002,90002,90009 100
02 avr. 20243,24003,24002,81003,00003,00009 700
01 avr. 20242,70003,31002,65003,24003,240068 700
28 mars 20242,60002,85002,60002,80002,80004 000
27 mars 20242,50002,70002,50002,55002,55006 200
26 mars 20242,50002,56002,46002,51002,51009 800
25 mars 20242,61002,61002,49102,56002,56005 400
22 mars 20242,55002,60002,52002,52002,52005 800
21 mars 20242,72002,81002,55002,61002,610014 100
20 mars 20242,82002,85002,41002,85002,850047 900
19 mars 20242,75002,84002,70002,81002,810011 800
18 mars 20242,87002,90002,70002,90002,900010 600
15 mars 20242,89002,95002,71002,84502,84504 900
14 mars 20242,88002,92002,72302,86002,86003 100
13 mars 20242,97003,00002,79102,83002,830011 900
12 mars 20242,99002,99002,75002,97002,970019 900
11 mars 20242,78003,00002,75002,90502,905014 800
08 mars 20242,81002,97002,71002,82002,820026 800
07 mars 20242,91003,03502,81002,85002,850022 200
06 mars 20243,05003,24002,82002,87002,870059 000
05 mars 20243,13003,25003,02003,15003,150016 000
04 mars 20243,18003,36003,04003,10003,100087 100
01 mars 20243,28003,39003,17003,28003,280022 200
29 févr. 20243,23003,45003,11003,20003,200024 500
28 févr. 20243,24003,35503,19003,23003,230017 100
27 févr. 20243,30003,50003,23003,28003,280039 700
26 févr. 20243,41003,42503,30003,38003,38007 300
23 févr. 20243,40003,65003,04003,27003,270042 300
22 févr. 20243,24003,62903,15003,47003,470039 800
21 févr. 20243,15003,30003,02003,15003,150013 800
20 févr. 20243,20003,39503,04203,21003,210037 000
16 févr. 20243,44003,66003,04003,04003,040089 100
15 févr. 20243,45003,66003,41003,50003,500039 300
14 févr. 20243,60003,64003,40003,45003,450014 500
13 févr. 20243,54003,78003,44703,55003,550037 500
12 févr. 20243,65003,71803,50003,58003,580024 300
09 févr. 20243,45003,80003,45003,68003,680072 000
08 févr. 20243,28003,59003,15003,50003,500043 200
07 févr. 20243,36003,59003,28003,34003,340020 300
06 févr. 20243,24003,59003,18003,40003,400019 300
05 févr. 20243,34003,69003,26003,26003,260038 200
02 févr. 20243,61003,77003,43503,48003,480057 200
01 févr. 20243,60003,85003,60003,60003,600046 200
31 janv. 20243,29003,72703,20003,66003,660082 300
30 janv. 20243,82003,89003,26003,35003,3500108 000
29 janv. 20243,94004,29003,84503,90003,900085 300
26 janv. 20243,98004,38003,80003,95003,9500106 200
25 janv. 20243,85004,36003,16604,15004,1500431 800
24 janv. 20243,22003,90003,03003,84003,8400284 900
23 janv. 20242,85003,45002,76003,24503,2450246 000
22 janv. 20242,65003,02002,29003,00003,0000306 500
19 janv. 20243,20003,22002,45102,64002,6400394 700
18 janv. 20243,41003,85003,15003,37003,3700402 200
17 janv. 20243,32004,01001,90004,00004,00001 488 900
16 janv. 20243,20003,80003,01003,78003,7800582 600
12 janv. 20243,15003,17002,87003,17003,170082 500
11 janv. 20242,60003,10002,53003,09003,0900101 200
10 janv. 20243,09003,11002,29002,74002,7400302 800
09 janv. 20242,71003,14002,63002,90002,9000243 500
08 janv. 20242,29002,63002,21002,63002,630095 500
05 janv. 20242,20002,20002,02002,12002,1200217 500
04 janv. 20242,18002,29002,02002,10002,100031 000
03 janv. 20241,96202,23001,96202,12502,125082 700
02 janv. 20241,96002,03001,85001,96001,960052 000
29 déc. 20231,71001,96001,70001,93101,931034 600
28 déc. 20231,65001,93001,60001,72001,720053 200
27 déc. 20231,71101,73901,66001,66001,66005 400
26 déc. 20231,65001,68001,65001,67001,67001 500
22 déc. 20231,69001,71001,66001,68001,680011 300
21 déc. 20231,75001,80001,66501,69001,690018 800
20 déc. 20231,45001,89901,45001,80001,800055 000
19 déc. 20231,52501,61101,43801,48001,48008 000
18 déc. 20231,60001,61001,40001,46501,465033 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...