Adagene Inc (ADAG)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726698900 | 2.12 | -0.21 | -9.01 | 2.41 | 2.88 | 2.05 | 390047 |
1726612500 | 2.33 | -0.42 | -15.27 | 2.8 | 2.9 | 1.8 | 375255 |
1726526100 | 2.75 | -0.74 | -21.20 | 3.6 | 3.6 | 2.75 | 314485 |
1726266900 | 3.49 | 0.5 | 16.72 | 3.09 | 3.49 | 3.09 | 118824 |
1726180500 | 2.99 | -0.1 | -3.24 | 3.08 | 3.09 | 2.8814 | 33952 |
1726094100 | 3.09 | -0.01 | -0.32 | 3.05 | 3.09 | 2.88 | 34994 |
1726007700 | 3.1 | 0.2 | 6.90 | 2.93 | 3.1 | 2.7799999 | 59095 |
1725921300 | 2.9 | 0.29 | 11.11 | 2.95 | 3 | 2.7 | 51515 |
1725662100 | 2.61 | -0.25 | -8.74 | 3.05 | 3.05 | 2.6 | 154817 |
1725575700 | 2.86 | 0 | 0.00 | 2.84 | 2.86 | 2.84 | 832 |
1725489300 | 2.86 | -0.15 | -4.98 | 2.95 | 3.13 | 2.77 | 41000 |
1725402900 | 3.0099999 | 0.21 | 7.50 | 2.59 | 3.05 | 2.59 | 51754 |
1725057300 | 2.8 | -0.1 | -3.45 | 2.86 | 2.89 | 2.8 | 7440 |
1724970900 | 2.9 | 0.04 | 1.40 | 2.87 | 2.96 | 2.84 | 17113 |
1724884500 | 2.86 | -0.15 | -4.98 | 2.91 | 2.92 | 2.82 | 5569 |
1724798100 | 3.0099999 | 0.01 | 0.33 | 2.95 | 3.0099999 | 2.8 | 35517 |
1724711700 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.8194 | 18354 |
1724452500 | 2.95 | 0.24 | 8.86 | 2.58 | 3.2 | 2.4701 | 2188677 |
1724366100 | 2.71 | 0.19 | 7.54 | 2.52 | 2.71 | 2.39 | 18057 |
1724279700 | 2.52 | -0.07 | -2.70 | 2.55 | 2.63 | 2.5 | 5175 |
1724193300 | 2.59 | -0.04 | -1.52 | 2.5299999 | 2.65 | 2.5299999 | 5763 |
1724106900 | 2.63 | 0.13 | 5.20 | 2.48 | 2.65 | 2.48 | 4930 |
1723847700 | 2.5 | -0.09 | -3.29 | 2.5 | 2.5354 | 2.49 | 1786 |
1723761300 | 2.585 | 0.17 | 6.82 | 2.58 | 2.61 | 2.4098 | 1691 |
1723674900 | 2.42 | -0.03 | -1.24 | 2.54 | 2.5844 | 2.42 | 5815 |
1723588500 | 2.4505 | 0.12 | 5.17 | 2.27 | 2.48 | 2.27 | 5806 |
1723502100 | 2.33 | 0.1 | 4.48 | 2.21 | 2.44 | 2.21 | 4204 |
1723242900 | 2.23 | -0.24 | -9.72 | 2.48 | 2.48 | 2.23 | 5685 |
1723156500 | 2.47 | 0.17 | 7.39 | 2.32 | 2.48 | 2.3 | 2795 |
1723070100 | 2.3 | -0.06 | -2.55 | 2.32 | 2.5919 | 2.3 | 20183 |
1722983700 | 2.3601 | -0.24 | -9.23 | 2.43 | 2.5001 | 2.2 | 10014 |
1722897300 | 2.6 | -0.13 | -4.76 | 2.45 | 2.6 | 2.355 | 5873 |
1722638100 | 2.73 | 0.14 | 5.41 | 2.56 | 2.73 | 2.41 | 12449 |
1722551700 | 2.5899 | 0.03 | 1.21 | 2.59 | 2.6 | 2.4059 | 5490 |
1722465300 | 2.559 | 0.31 | 13.73 | 2.21 | 2.56 | 2.115 | 27892 |
1722378900 | 2.25 | -0.09 | -3.85 | 2.4 | 2.43 | 2.2 | 12915 |
1722292500 | 2.34 | -0.18 | -7.14 | 2.5 | 2.55 | 2.34 | 12079 |
1722033300 | 2.52 | -0.01 | -0.40 | 2.52 | 2.58 | 2.52 | 5787 |
1721946900 | 2.5299999 | -0.21 | -7.50 | 2.72 | 2.7299 | 2.5299999 | 18357 |
1721860500 | 2.735 | 0.12 | 4.39 | 2.62 | 2.8 | 2.61 | 5417 |
1721774100 | 2.62 | -0.01 | -0.39 | 2.6 | 2.64 | 2.5 | 16666 |
1721687700 | 2.6302 | 0.12 | 4.78 | 2.5299999 | 2.72 | 2.5 | 10092 |
1721428500 | 2.5101 | -0.06 | -2.33 | 2.55 | 2.61 | 2.5 | 7363 |
1721342100 | 2.57 | -0.04 | -1.53 | 2.55 | 2.7799999 | 2.55 | 14719 |
1721255700 | 2.61 | 0.01 | 0.38 | 2.72 | 2.72 | 2.57 | 4966 |
1721169300 | 2.6 | -0.13 | -4.76 | 2.72 | 2.79 | 2.6 | 24873 |
1721082900 | 2.73 | -0.03 | -1.09 | 2.65 | 2.91 | 2.65 | 10856 |
1720823700 | 2.7599999 | 0.05 | 1.85 | 2.7799999 | 2.8655 | 2.7 | 4420 |
1720737300 | 2.71 | -0.05 | -1.81 | 2.79 | 2.84 | 2.71 | 6896 |
1720650900 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.9 | 2.7599999 | 14948 |
1720564500 | 2.75 | -0.07 | -2.48 | 2.81 | 2.81 | 2.66 | 20743 |
1720478100 | 2.8199 | -0.01 | -0.36 | 2.89 | 2.9 | 2.67 | 7381 |
1720218900 | 2.83 | -0.07 | -2.41 | 2.8 | 2.8674 | 2.75 | 14421 |
1720040640 | 2.9 | -0.09 | -3.01 | 2.99 | 3.05 | 2.88 | 5291 |
1719959700 | 2.99 | -0.06 | -1.97 | 3.02 | 3.02 | 2.99 | 1116 |
1719873300 | 3.05 | -0.04 | -1.13 | 3 | 3.1 | 2.95 | 12631 |
1719614100 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
1719527700 | 3.085 | 0.09 | 2.83 | 2.91 | 3.18 | 2.86 | 38705 |
1719441300 | 3 | 0.17 | 6.01 | 2.8 | 3 | 2.7917 | 7060 |
1719354900 | 2.83 | -0.09 | -3.08 | 2.88 | 2.95 | 2.83 | 4673 |
1719268500 | 2.92 | -0.16 | -5.19 | 2.88 | 3.0099999 | 2.82 | 33319 |
1719009300 | 3.08 | -0.02 | -0.65 | 3 | 3.08 | 2.88 | 13394 |
1718922900 | 3.1 | 0.44 | 16.54 | 2.66 | 3.1 | 2.49 | 100727 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관