ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adagene Inc. - ADS, each representing 1.25 ordinary shares (NQ:ADAG)

3.770 -0.370 (-8.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 4.050 4.140 3.620 3.770 135,989 -0.37(-8.94%)
Mar 26, 2026 4.130 4.350 4.020 4.140 199,061 +0.07(+1.72%)
Mar 25, 2026 3.670 4.180 3.670 4.070 160,264 +0.46(+12.74%)
Mar 24, 2026 3.870 3.890 3.440 3.610 67,143 -0.31(-7.91%)
Mar 23, 2026 3.520 3.990 3.452 3.920 154,016 +0.29(+7.99%)
Mar 20, 2026 3.690 3.860 3.530 3.630 141,428 -0.06(-1.63%)
Mar 19, 2026 3.900 3.930 3.590 3.690 65,868 -0.25(-6.35%)
Mar 18, 2026 3.910 4.240 3.900 3.940 125,340 +0.03(+0.77%)
Mar 17, 2026 3.980 4.210 3.670 3.910 255,778 -0.08(-2.01%)
Mar 16, 2026 4.210 4.500 3.960 3.990 257,808 -0.14(-3.39%)
Mar 13, 2026 3.600 4.300 3.580 4.130 388,780 +0.57(+16.01%)
Mar 12, 2026 3.550 3.800 3.411 3.560 100,167 +0.01(+0.28%)
Mar 11, 2026 2.930 4.579 2.910 3.550 2,127,475 +0.62(+21.16%)
Mar 10, 2026 3.030 3.450 2.880 2.930 723,601 -0.12(-3.93%)
Mar 09, 2026 3.000 3.050 2.920 3.050 34,587 +0.21(+7.39%)
Mar 06, 2026 3.030 3.100 2.827 2.840 10,231 -0.18(-5.96%)
Mar 05, 2026 2.900 3.035 2.800 3.020 53,271 +0.09(+3.07%)
Mar 04, 2026 2.980 3.125 2.930 2.930 20,740 -0.04(-1.35%)
Mar 03, 2026 2.910 3.060 2.900 2.970 19,797 +0.01(+0.34%)
Mar 02, 2026 2.930 3.115 2.780 2.960 83,590 +0.00(+0.00%)
Feb 27, 2026 3.130 3.200 2.940 2.960 118,091 -0.15(-4.67%)
Feb 26, 2026 3.160 3.199 2.950 3.105 140,060 -0.06(-1.74%)
Feb 25, 2026 3.350 3.350 3.160 3.160 71,979 -0.19(-5.67%)
Feb 24, 2026 3.220 3.490 3.122 3.350 43,369 +0.13(+4.04%)
Feb 23, 2026 3.080 3.290 3.080 3.220 10,905 +0.08(+2.55%)
Feb 20, 2026 3.180 3.380 3.070 3.140 64,056 -0.10(-3.09%)
Feb 19, 2026 3.340 3.340 3.225 3.240 9,780 -0.05(-1.52%)
Feb 18, 2026 3.310 3.530 3.270 3.290 61,704 +0.00(+0.00%)
Feb 17, 2026 3.460 3.460 3.100 3.290 67,665 +0.04(+1.23%)
Feb 13, 2026 2.760 3.260 2.760 3.250 133,793 +0.40(+14.04%)
Feb 12, 2026 3.100 3.110 2.700 2.850 73,223 -0.25(-8.06%)
Feb 11, 2026 2.960 3.100 2.860 3.100 58,098 +0.12(+4.03%)
Feb 10, 2026 2.620 3.040 2.610 2.980 153,271 +0.31(+11.61%)
Feb 09, 2026 2.650 2.755 2.511 2.670 38,152 +0.04(+1.52%)
Feb 06, 2026 2.560 2.785 2.410 2.630 294,603 +0.09(+3.54%)
Feb 05, 2026 2.820 2.909 2.470 2.540 43,051 -0.30(-10.56%)
Feb 04, 2026 2.980 3.100 2.735 2.840 147,580 -0.11(-3.73%)
Feb 03, 2026 2.990 3.190 2.740 2.950 102,798 +0.01(+0.34%)
Feb 02, 2026 2.720 3.160 2.300 2.940 327,000 +0.19(+6.91%)
Jan 30, 2026 2.900 2.920 2.430 2.750 182,477 -0.16(-5.50%)
Jan 29, 2026 2.750 2.940 2.591 2.910 221,600 +0.14(+5.05%)
Jan 28, 2026 2.380 2.870 2.380 2.770 196,077 +0.28(+11.24%)
Jan 27, 2026 2.480 2.560 2.290 2.490 147,658 +0.04(+1.63%)
Jan 26, 2026 2.440 2.657 2.050 2.450 247,356 -0.04(-1.61%)
Jan 23, 2026 2.030 2.920 2.000 2.490 1,994,170 +0.46(+22.66%)
Jan 22, 2026 1.690 2.050 1.690 2.030 599,952 +0.34(+20.12%)
Jan 21, 2026 1.930 1.930 1.685 1.690 34,730 -0.18(-9.63%)
Jan 20, 2026 1.900 1.931 1.870 1.870 17,299 -0.09(-4.59%)
Jan 16, 2026 1.880 1.980 1.880 1.960 53,800 +0.04(+2.08%)
Jan 15, 2026 1.800 1.920 1.760 1.920 72,192 +0.12(+6.67%)
Jan 14, 2026 1.660 1.800 1.656 1.800 45,638 +0.10(+5.88%)
Jan 13, 2026 1.630 1.710 1.580 1.700 23,908 +0.11(+6.92%)
Jan 12, 2026 1.640 1.700 1.540 1.590 156,760 +0.06(+3.92%)
Jan 09, 2026 1.690 1.750 1.500 1.530 61,016 -0.12(-7.27%)
Jan 08, 2026 1.680 1.750 1.630 1.650 61,327 -0.03(-1.79%)
Jan 07, 2026 1.820 1.820 1.640 1.680 68,014 -0.14(-7.69%)
Jan 06, 2026 1.760 1.830 1.760 1.820 32,084 +0.04(+2.25%)
Jan 05, 2026 1.800 1.800 1.750 1.780 26,294 -0.06(-3.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.