XNAS
Datos históricos de Adagene Inc.
Adagene Inc. · ADAG
$2.76
▼ -0.01 (-0.18%)
Última operación · 10/10/2026, 23:26:18 UTC
- Variación en el periodo
- +44.5%
- Máximo
- US$4.85
- 1 de julio de 2026
- Mínimo
- US$1.30
- 7 de noviembre de 2025
- Volumen medio diario
- 0.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.76 | 2.87 | 2.63 | 2.76 | −0.72% | 1.65 M |
| 8 oct 2026 | 2.80 | 3.10 | 2.71 | 2.78 | −1.07% | 240,465.717 |
| 7 oct 2026 | 2.90 | 3.10 | 2.79 | 2.81 | −4.10% | 173,065.905 |
| 6 oct 2026 | 2.82 | 3.02 | 2.82 | 2.93 | +4.64% | 213,515.164 |
| 5 oct 2026 | 2.84 | 2.87 | 2.67 | 2.80 | −1.75% | 325,707.097 |
| 2 oct 2026 | 2.96 | 3.00 | 2.80 | 2.85 | −2.73% | 297,967.009 |
| 1 oct 2026 | 3.12 | 3.12 | 2.92 | 2.93 | −8.44% | 278,281.247 |
| 30 sep 2026 | 3.18 | 3.35 | 3.00 | 3.20 | −0.31% | 254,321.669 |
| 29 sep 2026 | 3.20 | 3.47 | 2.98 | 3.21 | +0.31% | 492,589.148 |
| 28 sep 2026 | 2.94 | 3.21 | 2.87 | 3.20 | +9.22% | 529,852.271 |
| 25 sep 2026 | 2.96 | 3.19 | 2.87 | 2.93 | −1.68% | 197,662.332 |
| 24 sep 2026 | 2.94 | 3.01 | 2.81 | 2.98 | +0.34% | 317,092.258 |
| 23 sep 2026 | 3.16 | 3.22 | 2.92 | 2.97 | −8.05% | 208,023.965 |
| 22 sep 2026 | 3.31 | 3.34 | 3.22 | 3.23 | +0.62% | 226,328.313 |
| 21 sep 2026 | 3.34 | 3.35 | 3.18 | 3.21 | −3.02% | 97,781.315 |
| 18 sep 2026 | 3.37 | 3.51 | 3.17 | 3.31 | −1.78% | 287,041.648 |
| 17 sep 2026 | 3.30 | 3.42 | 3.17 | 3.37 | +6.31% | 261,083.354 |
| 16 sep 2026 | 3.00 | 3.24 | 2.92 | 3.17 | +6.73% | 319,282.049 |
| 15 sep 2026 | 3.39 | 3.39 | 2.93 | 2.97 | −9.17% | 626,154.127 |
| 14 sep 2026 | 3.38 | 3.60 | 3.24 | 3.27 | −3.82% | 155,084.31 |
| 11 sep 2026 | 3.36 | 3.48 | 3.24 | 3.40 | +2.72% | 258,866.613 |
| 10 sep 2026 | 3.54 | 3.55 | 3.20 | 3.31 | +1.22% | 224,589.595 |
| 9 sep 2026 | 3.61 | 3.69 | 3.24 | 3.27 | −6.30% | 267,527.1 |
| 8 sep 2026 | 3.55 | 3.61 | 3.45 | 3.49 | −2.51% | 193,001.027 |
| 4 sep 2026 | 3.67 | 3.69 | 3.56 | 3.58 | −2.98% | 28,194.297 |
| 3 sep 2026 | 3.71 | 3.85 | 3.56 | 3.69 | 0.00% | 167,712.6 |
| 2 sep 2026 | 3.60 | 3.74 | 3.60 | 3.69 | +1.37% | 102,670.647 |
| 1 sep 2026 | 3.51 | 3.68 | 3.42 | 3.64 | +3.70% | 120,550.575 |
| 31 ago 2026 | 3.62 | 3.62 | 3.45 | 3.51 | −4.62% | 131,615.457 |
| 28 ago 2026 | 3.89 | 3.89 | 3.66 | 3.68 | −5.64% | 123,153.511 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.