NasdaqGM - Delayed Quote • USD
Adagene Inc. (ADAG)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 5:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 2.2500 | 2.6500 | 2.1800 | 2.6490 | 2.6490 | 420,700 |
| May 13, 2024 | 2.2000 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 2,100 |
| May 10, 2024 | 2.1670 | 2.2500 | 2.0100 | 2.2300 | 2.2300 | 46,500 |
| May 9, 2024 | 2.1800 | 2.2710 | 2.1200 | 2.1200 | 2.1200 | 12,600 |
| May 8, 2024 | 2.1260 | 2.2500 | 2.1260 | 2.1800 | 2.1800 | 197,700 |
| May 7, 2024 | 2.3500 | 2.3500 | 2.0600 | 2.2460 | 2.2460 | 30,000 |
| May 6, 2024 | 2.5380 | 2.5380 | 2.2800 | 2.3100 | 2.3100 | 25,700 |
| May 3, 2024 | 2.5200 | 2.5800 | 2.3800 | 2.4100 | 2.4100 | 6,900 |
| May 2, 2024 | 2.3000 | 2.5550 | 2.2800 | 2.4100 | 2.4100 | 11,300 |
| May 1, 2024 | 2.2400 | 2.5800 | 2.2310 | 2.3300 | 2.3300 | 43,500 |
| Apr 30, 2024 | 2.3200 | 2.4400 | 2.2400 | 2.2600 | 2.2600 | 5,900 |
| Apr 29, 2024 | 2.4400 | 2.4700 | 2.2000 | 2.2500 | 2.2500 | 50,700 |
| Apr 26, 2024 | 2.3500 | 2.5800 | 2.3300 | 2.3900 | 2.3900 | 24,100 |
| Apr 25, 2024 | 2.6800 | 2.7710 | 2.3200 | 2.3500 | 2.3500 | 39,900 |
| Apr 24, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
| Apr 23, 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 8,100 |
| Apr 22, 2024 | 2.5700 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 1,400 |
| Apr 19, 2024 | 2.6300 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 5,400 |
| Apr 18, 2024 | 2.6390 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 1,800 |
| Apr 17, 2024 | 2.6200 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 11,400 |
| Apr 16, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 5,800 |
| Apr 15, 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 8,500 |
| Apr 12, 2024 | 2.8980 | 3.0200 | 2.6200 | 2.6440 | 2.6440 | 17,500 |
| Apr 11, 2024 | 2.8700 | 2.9010 | 2.8200 | 2.8200 | 2.8200 | 2,800 |
| Apr 10, 2024 | 2.9800 | 3.1400 | 2.8000 | 2.9900 | 2.9900 | 7,000 |
| Apr 9, 2024 | 2.8940 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 9,200 |
| Apr 8, 2024 | 2.8930 | 3.0800 | 2.8300 | 2.8300 | 2.8300 | 7,000 |
| Apr 5, 2024 | 3.0500 | 3.0500 | 2.8320 | 2.8500 | 2.8500 | 14,800 |
| Apr 4, 2024 | 2.8300 | 3.4500 | 2.8200 | 3.0500 | 3.0500 | 42,700 |
| Apr 3, 2024 | 3.0400 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 9,100 |
| Apr 2, 2024 | 3.2400 | 3.2400 | 2.8100 | 3.0000 | 3.0000 | 9,700 |
| Apr 1, 2024 | 2.7000 | 3.3100 | 2.6500 | 3.2400 | 3.2400 | 68,700 |
| Mar 28, 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 4,000 |
| Mar 27, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 6,200 |
| Mar 26, 2024 | 2.5000 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 9,800 |
| Mar 25, 2024 | 2.6100 | 2.6100 | 2.4910 | 2.5600 | 2.5600 | 5,400 |
| Mar 22, 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 5,800 |
| Mar 21, 2024 | 2.7200 | 2.8100 | 2.5500 | 2.6100 | 2.6100 | 14,100 |
| Mar 20, 2024 | 2.8200 | 2.8500 | 2.4100 | 2.8500 | 2.8500 | 47,900 |
| Mar 19, 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8100 | 2.8100 | 11,800 |
| Mar 18, 2024 | 2.8700 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 10,600 |
| Mar 15, 2024 | 2.8900 | 2.9500 | 2.7100 | 2.8450 | 2.8450 | 4,900 |
| Mar 14, 2024 | 2.8800 | 2.9200 | 2.7230 | 2.8600 | 2.8600 | 3,100 |
| Mar 13, 2024 | 2.9700 | 3.0000 | 2.7910 | 2.8300 | 2.8300 | 11,900 |
| Mar 12, 2024 | 2.9900 | 2.9900 | 2.7500 | 2.9700 | 2.9700 | 19,900 |
| Mar 11, 2024 | 2.7800 | 3.0000 | 2.7500 | 2.9050 | 2.9050 | 14,800 |
| Mar 8, 2024 | 2.8100 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 26,800 |
| Mar 7, 2024 | 2.9100 | 3.0350 | 2.8100 | 2.8500 | 2.8500 | 22,200 |
| Mar 6, 2024 | 3.0500 | 3.2400 | 2.8200 | 2.8700 | 2.8700 | 59,000 |
| Mar 5, 2024 | 3.1300 | 3.2500 | 3.0200 | 3.1500 | 3.1500 | 16,000 |
| Mar 4, 2024 | 3.1800 | 3.3600 | 3.0400 | 3.1000 | 3.1000 | 87,100 |
| Mar 1, 2024 | 3.2800 | 3.3900 | 3.1700 | 3.2800 | 3.2800 | 22,200 |
| Feb 29, 2024 | 3.2300 | 3.4500 | 3.1100 | 3.2000 | 3.2000 | 24,500 |
| Feb 28, 2024 | 3.2400 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 17,100 |
| Feb 27, 2024 | 3.3000 | 3.5000 | 3.2300 | 3.2800 | 3.2800 | 39,700 |
| Feb 26, 2024 | 3.4100 | 3.4250 | 3.3000 | 3.3800 | 3.3800 | 7,300 |
| Feb 23, 2024 | 3.4000 | 3.6500 | 3.0400 | 3.2700 | 3.2700 | 42,300 |
| Feb 22, 2024 | 3.2400 | 3.6290 | 3.1500 | 3.4700 | 3.4700 | 39,800 |
| Feb 21, 2024 | 3.1500 | 3.3000 | 3.0200 | 3.1500 | 3.1500 | 13,800 |
| Feb 20, 2024 | 3.2000 | 3.3950 | 3.0420 | 3.2100 | 3.2100 | 37,000 |
| Feb 16, 2024 | 3.4400 | 3.6600 | 3.0400 | 3.0400 | 3.0400 | 89,100 |
| Feb 15, 2024 | 3.4500 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 39,300 |
| Feb 14, 2024 | 3.6000 | 3.6400 | 3.4000 | 3.4500 | 3.4500 | 14,500 |
| Feb 13, 2024 | 3.5400 | 3.7800 | 3.4470 | 3.5500 | 3.5500 | 37,500 |
| Feb 12, 2024 | 3.6500 | 3.7180 | 3.5000 | 3.5800 | 3.5800 | 24,300 |
| Feb 9, 2024 | 3.4500 | 3.8000 | 3.4500 | 3.6800 | 3.6800 | 72,000 |
| Feb 8, 2024 | 3.2800 | 3.5900 | 3.1500 | 3.5000 | 3.5000 | 43,200 |
| Feb 7, 2024 | 3.3600 | 3.5900 | 3.2800 | 3.3400 | 3.3400 | 20,300 |
| Feb 6, 2024 | 3.2400 | 3.5900 | 3.1800 | 3.4000 | 3.4000 | 19,300 |
| Feb 5, 2024 | 3.3400 | 3.6900 | 3.2600 | 3.2600 | 3.2600 | 38,200 |
| Feb 2, 2024 | 3.6100 | 3.7700 | 3.4350 | 3.4800 | 3.4800 | 57,200 |
| Feb 1, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6000 | 3.6000 | 46,200 |
| Jan 31, 2024 | 3.2900 | 3.7270 | 3.2000 | 3.6600 | 3.6600 | 82,300 |
| Jan 30, 2024 | 3.8200 | 3.8900 | 3.2600 | 3.3500 | 3.3500 | 108,000 |
| Jan 29, 2024 | 3.9400 | 4.2900 | 3.8450 | 3.9000 | 3.9000 | 85,300 |
| Jan 26, 2024 | 3.9800 | 4.3800 | 3.8000 | 3.9500 | 3.9500 | 106,200 |
| Jan 25, 2024 | 3.8500 | 4.3600 | 3.1660 | 4.1500 | 4.1500 | 431,800 |
| Jan 24, 2024 | 3.2200 | 3.9000 | 3.0300 | 3.8400 | 3.8400 | 284,900 |
| Jan 23, 2024 | 2.8500 | 3.4500 | 2.7600 | 3.2450 | 3.2450 | 246,000 |
| Jan 22, 2024 | 2.6500 | 3.0200 | 2.2900 | 3.0000 | 3.0000 | 306,500 |
| Jan 19, 2024 | 3.2000 | 3.2200 | 2.4510 | 2.6400 | 2.6400 | 394,700 |
| Jan 18, 2024 | 3.4100 | 3.8500 | 3.1500 | 3.3700 | 3.3700 | 402,200 |
| Jan 17, 2024 | 3.3200 | 4.0100 | 1.9000 | 4.0000 | 4.0000 | 1,488,900 |
| Jan 16, 2024 | 3.2000 | 3.8000 | 3.0100 | 3.7800 | 3.7800 | 582,600 |
| Jan 12, 2024 | 3.1500 | 3.1700 | 2.8700 | 3.1700 | 3.1700 | 82,500 |
| Jan 11, 2024 | 2.6000 | 3.1000 | 2.5300 | 3.0900 | 3.0900 | 101,200 |
| Jan 10, 2024 | 3.0900 | 3.1100 | 2.2900 | 2.7400 | 2.7400 | 302,800 |
| Jan 9, 2024 | 2.7100 | 3.1400 | 2.6300 | 2.9000 | 2.9000 | 243,500 |
| Jan 8, 2024 | 2.2900 | 2.6300 | 2.2100 | 2.6300 | 2.6300 | 95,500 |
| Jan 5, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 217,500 |
| Jan 4, 2024 | 2.1800 | 2.2900 | 2.0200 | 2.1000 | 2.1000 | 31,000 |
| Jan 3, 2024 | 1.9620 | 2.2300 | 1.9620 | 2.1250 | 2.1250 | 82,700 |
| Jan 2, 2024 | 1.9600 | 2.0300 | 1.8500 | 1.9600 | 1.9600 | 52,000 |
| Dec 29, 2023 | 1.7100 | 1.9600 | 1.7000 | 1.9310 | 1.9310 | 34,600 |
| Dec 28, 2023 | 1.6500 | 1.9300 | 1.6000 | 1.7200 | 1.7200 | 53,200 |
| Dec 27, 2023 | 1.7110 | 1.7390 | 1.6600 | 1.6600 | 1.6600 | 5,400 |
| Dec 26, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 1,500 |
| Dec 22, 2023 | 1.6900 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 11,300 |
| Dec 21, 2023 | 1.7500 | 1.8000 | 1.6650 | 1.6900 | 1.6900 | 18,800 |
| Dec 20, 2023 | 1.4500 | 1.8990 | 1.4500 | 1.8000 | 1.8000 | 55,000 |
| Dec 19, 2023 | 1.5250 | 1.6110 | 1.4380 | 1.4800 | 1.4800 | 8,000 |
| Dec 18, 2023 | 1.6000 | 1.6100 | 1.4000 | 1.4650 | 1.4650 | 33,800 |
| Dec 15, 2023 | 1.6600 | 1.6800 | 1.3500 | 1.5300 | 1.5300 | 114,500 |
| Dec 14, 2023 | 1.7600 | 1.7990 | 1.6600 | 1.6900 | 1.6900 | 17,700 |
| Dec 13, 2023 | 1.7600 | 1.7650 | 1.6600 | 1.7500 | 1.7500 | 15,400 |
| Dec 12, 2023 | 1.8000 | 1.8200 | 1.6700 | 1.8000 | 1.8000 | 11,800 |
| Dec 11, 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8040 | 1.8040 | 27,900 |
| Dec 8, 2023 | 1.8300 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 26,600 |
| Dec 7, 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 42,200 |
| Dec 6, 2023 | 1.7000 | 1.9500 | 1.6800 | 1.9200 | 1.9200 | 145,300 |
| Dec 5, 2023 | 1.6510 | 1.7000 | 1.5900 | 1.6800 | 1.6800 | 13,300 |
| Dec 4, 2023 | 1.5200 | 1.7000 | 1.5200 | 1.6150 | 1.6150 | 27,900 |
| Dec 1, 2023 | 1.7400 | 1.7400 | 1.5000 | 1.5200 | 1.5200 | 15,000 |
| Nov 30, 2023 | 1.4900 | 1.8000 | 1.4700 | 1.7500 | 1.7500 | 56,700 |
| Nov 29, 2023 | 1.4700 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 28,200 |
| Nov 28, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 15,000 |
| Nov 27, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 5,800 |
| Nov 24, 2023 | 1.4600 | 1.5400 | 1.4100 | 1.4400 | 1.4400 | 6,000 |
| Nov 22, 2023 | 1.3400 | 1.5000 | 1.3400 | 1.4300 | 1.4300 | 11,000 |
| Nov 21, 2023 | 1.4300 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 5,300 |
| Nov 20, 2023 | 1.4580 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 7,300 |
| Nov 17, 2023 | 1.4100 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 11,700 |
| Nov 16, 2023 | 1.3700 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 6,200 |
| Nov 15, 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 1,700 |
| Nov 14, 2023 | 1.4100 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 5,600 |
| Nov 13, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 1,800 |
| Nov 10, 2023 | 1.4700 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 5,500 |
| Nov 9, 2023 | 1.3210 | 1.3600 | 1.3210 | 1.3600 | 1.3600 | 800 |
| Nov 8, 2023 | 1.4200 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 14,900 |
| Nov 7, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 1,800 |
| Nov 6, 2023 | 1.3650 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 2,000 |
| Nov 3, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 15,800 |
| Nov 2, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3520 | 1.3520 | 4,900 |
| Nov 1, 2023 | 1.3200 | 1.3200 | 1.3180 | 1.3180 | 1.3180 | 1,000 |
| Oct 31, 2023 | 1.3800 | 1.3800 | 1.3550 | 1.3550 | 1.3550 | 600 |
| Oct 30, 2023 | 1.3600 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 2,400 |
| Oct 27, 2023 | 1.3540 | 1.3640 | 1.3540 | 1.3600 | 1.3600 | 1,200 |
| Oct 26, 2023 | 1.4540 | 1.4540 | 1.3100 | 1.3400 | 1.3400 | 1,200 |
| Oct 25, 2023 | 1.3600 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 2,500 |
| Oct 24, 2023 | 1.4000 | 1.4150 | 1.3100 | 1.3500 | 1.3500 | 7,000 |
| Oct 23, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 4,800 |
| Oct 20, 2023 | 1.3600 | 1.4360 | 1.3600 | 1.4000 | 1.4000 | 2,100 |
| Oct 19, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 7,600 |
| Oct 18, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3450 | 1.3450 | 2,600 |
| Oct 17, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 7,200 |
| Oct 16, 2023 | 1.4900 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 7,200 |
| Oct 13, 2023 | 1.4860 | 1.5400 | 1.3900 | 1.4100 | 1.4100 | 3,600 |
| Oct 12, 2023 | 1.5400 | 1.5400 | 1.3200 | 1.4000 | 1.4000 | 31,900 |
| Oct 11, 2023 | 1.6200 | 1.6200 | 1.4700 | 1.4900 | 1.4900 | 19,900 |
| Oct 10, 2023 | 1.8500 | 1.9600 | 1.4500 | 1.4700 | 1.4700 | 53,700 |
| Oct 9, 2023 | 1.5800 | 1.9800 | 1.5800 | 1.8300 | 1.8300 | 138,400 |
| Oct 6, 2023 | 1.4500 | 1.7400 | 1.4300 | 1.6650 | 1.6650 | 251,900 |
| Oct 5, 2023 | 1.5300 | 1.5600 | 1.4100 | 1.4100 | 1.4100 | 17,600 |
| Oct 4, 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 7,400 |
| Oct 3, 2023 | 1.6500 | 1.7000 | 1.5100 | 1.5100 | 1.5100 | 27,100 |
| Oct 2, 2023 | 1.5300 | 1.6800 | 1.4100 | 1.4300 | 1.4300 | 24,000 |
| Sep 29, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| Sep 28, 2023 | 1.5100 | 1.5400 | 1.4450 | 1.4700 | 1.4700 | 7,300 |
| Sep 27, 2023 | 1.4500 | 1.5300 | 1.4150 | 1.5200 | 1.5200 | 19,400 |
| Sep 26, 2023 | 1.2600 | 1.4300 | 1.2600 | 1.3800 | 1.3800 | 10,800 |
| Sep 25, 2023 | 1.2300 | 1.3100 | 1.2090 | 1.2600 | 1.2600 | 7,100 |
| Sep 22, 2023 | 1.3300 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 7,200 |
| Sep 21, 2023 | 1.3700 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 12,200 |
| Sep 20, 2023 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 700 |
| Sep 19, 2023 | 1.3700 | 1.4450 | 1.3700 | 1.4000 | 1.4000 | 6,600 |
| Sep 18, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,800 |
| Sep 15, 2023 | 1.4450 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 8,700 |
| Sep 14, 2023 | 1.3400 | 1.4050 | 1.3200 | 1.3800 | 1.3800 | 3,600 |
| Sep 13, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 12, 2023 | 1.3120 | 1.4000 | 1.3120 | 1.4000 | 1.4000 | 5,300 |
| Sep 11, 2023 | 1.4900 | 1.4900 | 1.3300 | 1.4400 | 1.4400 | 15,900 |
| Sep 8, 2023 | 1.3500 | 1.5590 | 1.3500 | 1.4500 | 1.4500 | 26,000 |
| Sep 7, 2023 | 1.3000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 11,000 |
| Sep 6, 2023 | 1.3150 | 1.3550 | 1.3150 | 1.3550 | 1.3550 | 4,500 |
| Sep 5, 2023 | 1.3200 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 6,700 |
| Sep 1, 2023 | 1.3000 | 1.4350 | 1.3000 | 1.3800 | 1.3800 | 6,200 |
| Aug 31, 2023 | 1.1900 | 1.4300 | 1.1000 | 1.3600 | 1.3600 | 45,500 |
| Aug 30, 2023 | 1.2250 | 1.2460 | 1.1800 | 1.1800 | 1.1800 | 3,400 |
| Aug 29, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 300 |
| Aug 28, 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 4,700 |
| Aug 25, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 1,100 |
| Aug 24, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Aug 23, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 11,600 |
| Aug 22, 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 800 |
| Aug 21, 2023 | 1.1670 | 1.2700 | 1.1670 | 1.1900 | 1.1900 | 6,200 |
| Aug 18, 2023 | 1.3040 | 1.3150 | 1.1500 | 1.1500 | 1.1500 | 48,300 |
| Aug 17, 2023 | 1.3450 | 1.3450 | 1.3050 | 1.3190 | 1.3190 | 2,600 |
| Aug 16, 2023 | 1.3300 | 1.3470 | 1.2600 | 1.3200 | 1.3200 | 24,600 |
| Aug 15, 2023 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 17,400 |
| Aug 14, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 3,500 |
| Aug 11, 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 6,900 |
| Aug 10, 2023 | 1.3450 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 10,400 |
| Aug 9, 2023 | 1.3100 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 11,400 |
| Aug 8, 2023 | 1.3700 | 1.3700 | 1.3050 | 1.3440 | 1.3440 | 2,000 |
| Aug 7, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 23,100 |
| Aug 4, 2023 | 1.3500 | 1.3550 | 1.3500 | 1.3520 | 1.3520 | 6,000 |
| Aug 3, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 2,200 |
| Aug 2, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 18,700 |
| Aug 1, 2023 | 1.3500 | 1.3820 | 1.3500 | 1.3600 | 1.3600 | 10,700 |
| Jul 31, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 5,100 |
| Jul 28, 2023 | 1.3800 | 1.3820 | 1.3500 | 1.3700 | 1.3700 | 12,100 |
| Jul 27, 2023 | 1.3800 | 1.4000 | 1.3660 | 1.4000 | 1.4000 | 5,400 |
| Jul 26, 2023 | 1.3400 | 1.4000 | 1.2800 | 1.3700 | 1.3700 | 29,100 |
| Jul 25, 2023 | 1.3600 | 1.3760 | 1.3100 | 1.3300 | 1.3300 | 6,700 |
| Jul 24, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 13,300 |
| Jul 21, 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 18,500 |
| Jul 20, 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 23,400 |
| Jul 19, 2023 | 1.3700 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 21,900 |
| Jul 18, 2023 | 1.3900 | 1.4620 | 1.3500 | 1.3700 | 1.3700 | 12,500 |
| Jul 17, 2023 | 1.5100 | 1.5100 | 1.3500 | 1.4500 | 1.4500 | 18,800 |
| Jul 14, 2023 | 1.5400 | 1.6330 | 1.4100 | 1.4600 | 1.4600 | 8,800 |
| Jul 13, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 5,500 |
| Jul 12, 2023 | 1.5300 | 1.6500 | 1.4200 | 1.5500 | 1.5500 | 35,000 |
| Jul 11, 2023 | 1.5700 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 7,800 |
| Jul 10, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5600 | 1.5600 | 24,200 |
| Jul 7, 2023 | 1.5400 | 1.6000 | 1.4910 | 1.6000 | 1.6000 | 24,700 |
| Jul 6, 2023 | 1.4400 | 1.5800 | 1.3000 | 1.5300 | 1.5300 | 110,500 |
| Jul 5, 2023 | 1.4800 | 1.4900 | 1.3000 | 1.3000 | 1.3000 | 94,400 |
| Jul 3, 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 5,800 |
| Jun 30, 2023 | 1.5000 | 1.5800 | 1.4400 | 1.4800 | 1.4800 | 16,800 |
| Jun 29, 2023 | 1.4100 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 74,100 |
| Jun 28, 2023 | 1.4000 | 1.6000 | 1.3300 | 1.4500 | 1.4500 | 93,800 |
| Jun 27, 2023 | 1.7000 | 1.7000 | 1.3200 | 1.4600 | 1.4600 | 144,200 |
| Jun 26, 2023 | 1.3400 | 1.7600 | 1.3320 | 1.7600 | 1.7600 | 219,400 |
| Jun 23, 2023 | 1.2300 | 1.3800 | 1.2000 | 1.3500 | 1.3500 | 100,700 |
| Jun 22, 2023 | 1.1600 | 1.3100 | 1.1500 | 1.3000 | 1.3000 | 49,500 |
| Jun 21, 2023 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 5,000 |
| Jun 20, 2023 | 1.3000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 15,700 |
| Jun 16, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.2800 | 1.2800 | 15,300 |
| Jun 15, 2023 | 1.2500 | 1.4400 | 1.2000 | 1.3800 | 1.3800 | 35,900 |
| Jun 14, 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 1,900 |
| Jun 13, 2023 | 1.2100 | 1.2590 | 1.1500 | 1.1700 | 1.1700 | 16,800 |
| Jun 12, 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 37,900 |
| Jun 9, 2023 | 1.3500 | 1.3900 | 1.2000 | 1.2500 | 1.2500 | 40,800 |
| Jun 8, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 600 |
| Jun 7, 2023 | 1.3200 | 1.5100 | 1.3200 | 1.3500 | 1.3500 | 20,700 |
| Jun 6, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 1,100 |
| Jun 5, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 6,500 |
| Jun 2, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 4,100 |
| Jun 1, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 8,900 |
| May 31, 2023 | 1.3550 | 1.3550 | 1.3100 | 1.3200 | 1.3200 | 4,200 |
| May 30, 2023 | 1.4300 | 1.4300 | 1.3100 | 1.3200 | 1.3200 | 41,400 |
| May 26, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 16,000 |
| May 25, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 10,900 |
| May 24, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4550 | 1.4550 | 3,700 |
| May 23, 2023 | 1.4600 | 1.5400 | 1.4530 | 1.4750 | 1.4750 | 10,200 |
| May 22, 2023 | 1.5000 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 2,700 |
| May 19, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 4,100 |
| May 18, 2023 | 1.4400 | 1.5900 | 1.4100 | 1.5080 | 1.5080 | 18,800 |
| May 17, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 6,900 |
| May 16, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 1,900 |
| May 15, 2023 | 1.4500 | 1.4510 | 1.3300 | 1.3300 | 1.3300 | 5,900 |
Related Tickers
FNCH Finch Therapeutics Group, Inc.
1.9400
+3.19%
THRD Third Harmonic Bio, Inc.
12.91
+7.05%
IPHA Innate Pharma S.A.
2.6400
+6.88%
CMVLF Cellectis S.A.
2.6000
0.00%
RKVTF RAKOVINA THERAPEUTICS INC
0.0600
0.00%
CNTB Connect Biopharma Holdings Limited
1.9500
+39.29%
ARTLW Artelo Biosciences, Inc.
0.0121
+0.83%
AVBP ArriVent BioPharma, Inc.
18.46
+2.96%
ATNFW 180 Life Sciences Corp.
0.0090
+9.76%
BCDAW BioCardia, Inc.
0.0223
+11.50%