Adagene Inc. - ADS, each representing 1.25 ordinary shares NASDAQ:ADAG Historical Prices

Below are the 769 trading days of historical prices for ADAG.

# Exchange Symbol Date Open High Low Close
769 NASDAQ ADAG Tue, Mar 5, 2024 3.13 3.25 3.02 3.15
768 NASDAQ ADAG Mon, Mar 4, 2024 3.18 3.36 3.04 3.10
767 NASDAQ ADAG Fri, Mar 1, 2024 3.28 3.39 3.17 3.28
766 NASDAQ ADAG Thu, Feb 29, 2024 3.23 3.45 3.11 3.20
765 NASDAQ ADAG Wed, Feb 28, 2024 3.24 3.36 3.19 3.23
764 NASDAQ ADAG Tue, Feb 27, 2024 3.30 3.50 3.23 3.28
763 NASDAQ ADAG Mon, Feb 26, 2024 3.41 3.43 3.30 3.38
762 NASDAQ ADAG Fri, Feb 23, 2024 3.40 3.65 3.04 3.27
761 NASDAQ ADAG Thu, Feb 22, 2024 3.24 3.63 3.15 3.47
760 NASDAQ ADAG Wed, Feb 21, 2024 3.15 3.30 3.02 3.15
759 NASDAQ ADAG Tue, Feb 20, 2024 3.20 3.40 3.04 3.21
758 NASDAQ ADAG Fri, Feb 16, 2024 3.44 3.66 3.04 3.04
757 NASDAQ ADAG Thu, Feb 15, 2024 3.45 3.66 3.41 3.50
756 NASDAQ ADAG Wed, Feb 14, 2024 3.60 3.64 3.40 3.45
755 NASDAQ ADAG Tue, Feb 13, 2024 3.54 3.78 3.45 3.55
754 NASDAQ ADAG Mon, Feb 12, 2024 3.65 3.72 3.50 3.58
753 NASDAQ ADAG Fri, Feb 9, 2024 3.45 3.80 3.45 3.68
752 NASDAQ ADAG Thu, Feb 8, 2024 3.28 3.59 3.15 3.50
751 NASDAQ ADAG Wed, Feb 7, 2024 3.36 3.59 3.28 3.34
750 NASDAQ ADAG Tue, Feb 6, 2024 3.24 3.59 3.18 3.40
749 NASDAQ ADAG Mon, Feb 5, 2024 3.34 3.69 3.26 3.26
748 NASDAQ ADAG Fri, Feb 2, 2024 3.61 3.77 3.44 3.48
747 NASDAQ ADAG Thu, Feb 1, 2024 3.60 3.85 3.60 3.60
746 NASDAQ ADAG Wed, Jan 31, 2024 3.29 3.73 3.20 3.66
745 NASDAQ ADAG Tue, Jan 30, 2024 3.82 3.89 3.26 3.35
744 NASDAQ ADAG Mon, Jan 29, 2024 3.94 4.29 3.85 3.90
743 NASDAQ ADAG Fri, Jan 26, 2024 3.98 4.38 3.80 3.95
742 NASDAQ ADAG Thu, Jan 25, 2024 3.85 4.36 3.17 4.15
741 NASDAQ ADAG Wed, Jan 24, 2024 3.22 3.90 3.03 3.84
740 NASDAQ ADAG Tue, Jan 23, 2024 2.85 3.45 2.76 3.25
739 NASDAQ ADAG Mon, Jan 22, 2024 2.65 3.02 2.29 3.00
738 NASDAQ ADAG Fri, Jan 19, 2024 3.20 3.22 2.45 2.64
737 NASDAQ ADAG Thu, Jan 18, 2024 3.41 3.85 3.15 3.37
736 NASDAQ ADAG Wed, Jan 17, 2024 3.32 4.01 1.90 4.00
735 NASDAQ ADAG Tue, Jan 16, 2024 3.20 3.80 3.01 3.78
734 NASDAQ ADAG Fri, Jan 12, 2024 3.15 3.17 2.87 3.17
733 NASDAQ ADAG Thu, Jan 11, 2024 2.60 3.10 2.53 3.09
732 NASDAQ ADAG Wed, Jan 10, 2024 3.09 3.11 2.29 2.74
731 NASDAQ ADAG Tue, Jan 9, 2024 2.71 3.14 2.63 2.90
730 NASDAQ ADAG Mon, Jan 8, 2024 2.29 2.63 2.21 2.63
729 NASDAQ ADAG Fri, Jan 5, 2024 2.20 2.20 2.02 2.12
728 NASDAQ ADAG Thu, Jan 4, 2024 2.18 2.29 2.02 2.10
727 NASDAQ ADAG Wed, Jan 3, 2024 1.96 2.23 1.96 2.13
726 NASDAQ ADAG Tue, Jan 2, 2024 1.96 2.03 1.85 1.96
725 NASDAQ ADAG Fri, Dec 29, 2023 1.71 1.96 1.70 1.93
724 NASDAQ ADAG Thu, Dec 28, 2023 1.65 1.93 1.60 1.72
723 NASDAQ ADAG Wed, Dec 27, 2023 1.71 1.74 1.66 1.66
722 NASDAQ ADAG Tue, Dec 26, 2023 1.65 1.68 1.65 1.67
721 NASDAQ ADAG Fri, Dec 22, 2023 1.69 1.71 1.66 1.68
720 NASDAQ ADAG Thu, Dec 21, 2023 1.75 1.80 1.67 1.69
719 NASDAQ ADAG Wed, Dec 20, 2023 1.45 1.90 1.45 1.80
718 NASDAQ ADAG Tue, Dec 19, 2023 1.53 1.61 1.44 1.48
717 NASDAQ ADAG Mon, Dec 18, 2023 1.60 1.61 1.40 1.47
716 NASDAQ ADAG Fri, Dec 15, 2023 1.66 1.68 1.35 1.53
715 NASDAQ ADAG Thu, Dec 14, 2023 1.76 1.80 1.66 1.69
714 NASDAQ ADAG Wed, Dec 13, 2023 1.76 1.77 1.66 1.75
713 NASDAQ ADAG Tue, Dec 12, 2023 1.80 1.82 1.67 1.80
712 NASDAQ ADAG Mon, Dec 11, 2023 1.95 1.95 1.80 1.80
711 NASDAQ ADAG Fri, Dec 8, 2023 1.83 1.90 1.78 1.88
710 NASDAQ ADAG Thu, Dec 7, 2023 1.97 1.97 1.80 1.80
709 NASDAQ ADAG Wed, Dec 6, 2023 1.70 1.95 1.68 1.92
708 NASDAQ ADAG Tue, Dec 5, 2023 1.65 1.70 1.59 1.68
707 NASDAQ ADAG Mon, Dec 4, 2023 1.52 1.70 1.52 1.62
706 NASDAQ ADAG Fri, Dec 1, 2023 1.74 1.74 1.50 1.52
705 NASDAQ ADAG Thu, Nov 30, 2023 1.49 1.80 1.47 1.75
704 NASDAQ ADAG Wed, Nov 29, 2023 1.47 1.52 1.47 1.47
703 NASDAQ ADAG Tue, Nov 28, 2023 1.44 1.50 1.44 1.46
702 NASDAQ ADAG Mon, Nov 27, 2023 1.42 1.50 1.41 1.44
701 NASDAQ ADAG Fri, Nov 24, 2023 1.46 1.54 1.41 1.44
700 NASDAQ ADAG Wed, Nov 22, 2023 1.34 1.50 1.34 1.43
699 NASDAQ ADAG Tue, Nov 21, 2023 1.43 1.45 1.35 1.35
698 NASDAQ ADAG Mon, Nov 20, 2023 1.46 1.46 1.37 1.37
697 NASDAQ ADAG Fri, Nov 17, 2023 1.41 1.47 1.37 1.37
696 NASDAQ ADAG Thu, Nov 16, 2023 1.37 1.44 1.33 1.37
695 NASDAQ ADAG Wed, Nov 15, 2023 1.37 1.43 1.36 1.36
694 NASDAQ ADAG Tue, Nov 14, 2023 1.41 1.44 1.36 1.37
693 NASDAQ ADAG Mon, Nov 13, 2023 1.35 1.40 1.35 1.36
692 NASDAQ ADAG Fri, Nov 10, 2023 1.47 1.47 1.36 1.44
691 NASDAQ ADAG Thu, Nov 9, 2023 1.32 1.36 1.32 1.36
690 NASDAQ ADAG Wed, Nov 8, 2023 1.42 1.43 1.31 1.39
689 NASDAQ ADAG Tue, Nov 7, 2023 1.36 1.38 1.35 1.35
688 NASDAQ ADAG Mon, Nov 6, 2023 1.37 1.38 1.35 1.35
687 NASDAQ ADAG Fri, Nov 3, 2023 1.33 1.35 1.32 1.35
686 NASDAQ ADAG Thu, Nov 2, 2023 1.33 1.38 1.33 1.35
685 NASDAQ ADAG Wed, Nov 1, 2023 1.32 1.32 1.32 1.32
684 NASDAQ ADAG Tue, Oct 31, 2023 1.38 1.38 1.36 1.36
683 NASDAQ ADAG Mon, Oct 30, 2023 1.36 1.39 1.30 1.31
682 NASDAQ ADAG Fri, Oct 27, 2023 1.35 1.36 1.35 1.36
681 NASDAQ ADAG Thu, Oct 26, 2023 1.45 1.45 1.31 1.34
680 NASDAQ ADAG Wed, Oct 25, 2023 1.36 1.41 1.36 1.37
679 NASDAQ ADAG Tue, Oct 24, 2023 1.40 1.42 1.31 1.35
678 NASDAQ ADAG Mon, Oct 23, 2023 1.48 1.48 1.44 1.44
677 NASDAQ ADAG Fri, Oct 20, 2023 1.36 1.44 1.36 1.40
676 NASDAQ ADAG Thu, Oct 19, 2023 1.31 1.40 1.31 1.40
675 NASDAQ ADAG Wed, Oct 18, 2023 1.33 1.36 1.33 1.35
674 NASDAQ ADAG Tue, Oct 17, 2023 1.33 1.39 1.33 1.34
673 NASDAQ ADAG Mon, Oct 16, 2023 1.49 1.49 1.35 1.38
672 NASDAQ ADAG Fri, Oct 13, 2023 1.49 1.54 1.39 1.41
671 NASDAQ ADAG Thu, Oct 12, 2023 1.54 1.54 1.32 1.40
670 NASDAQ ADAG Wed, Oct 11, 2023 1.62 1.62 1.47 1.49
669 NASDAQ ADAG Tue, Oct 10, 2023 1.85 1.96 1.45 1.47
668 NASDAQ ADAG Mon, Oct 9, 2023 1.58 1.98 1.58 1.83
667 NASDAQ ADAG Fri, Oct 6, 2023 1.45 1.74 1.43 1.67
666 NASDAQ ADAG Thu, Oct 5, 2023 1.53 1.56 1.41 1.41
665 NASDAQ ADAG Wed, Oct 4, 2023 1.55 1.58 1.50 1.50
664 NASDAQ ADAG Tue, Oct 3, 2023 1.65 1.70 1.51 1.51
663 NASDAQ ADAG Mon, Oct 2, 2023 1.53 1.68 1.41 1.43
662 NASDAQ ADAG Fri, Sep 29, 2023 1.53 1.53 1.53 1.53
661 NASDAQ ADAG Thu, Sep 28, 2023 1.51 1.54 1.45 1.47
660 NASDAQ ADAG Wed, Sep 27, 2023 1.45 1.53 1.41 1.52
659 NASDAQ ADAG Tue, Sep 26, 2023 1.26 1.43 1.26 1.38
658 NASDAQ ADAG Mon, Sep 25, 2023 1.23 1.31 1.21 1.26
657 NASDAQ ADAG Fri, Sep 22, 2023 1.33 1.35 1.29 1.29
656 NASDAQ ADAG Thu, Sep 21, 2023 1.37 1.40 1.30 1.33
655 NASDAQ ADAG Wed, Sep 20, 2023 1.42 1.42 1.42 1.42
654 NASDAQ ADAG Tue, Sep 19, 2023 1.37 1.45 1.37 1.40
653 NASDAQ ADAG Mon, Sep 18, 2023 1.45 1.45 1.42 1.42
652 NASDAQ ADAG Fri, Sep 15, 2023 1.45 1.50 1.40 1.41
651 NASDAQ ADAG Thu, Sep 14, 2023 1.34 1.41 1.32 1.38
650 NASDAQ ADAG Tue, Sep 12, 2023 1.31 1.40 1.31 1.40
649 NASDAQ ADAG Mon, Sep 11, 2023 1.44 1.44 1.44 1.44
648 NASDAQ ADAG Fri, Sep 8, 2023 1.35 1.56 1.35 1.45
647 NASDAQ ADAG Thu, Sep 7, 2023 1.30 1.44 1.30 1.40
646 NASDAQ ADAG Wed, Sep 6, 2023 1.32 1.36 1.31 1.36
645 NASDAQ ADAG Tue, Sep 5, 2023 1.32 1.37 1.31 1.32
644 NASDAQ ADAG Fri, Sep 1, 2023 1.30 1.44 1.30 1.38
643 NASDAQ ADAG Thu, Aug 31, 2023 1.19 1.43 1.10 1.36
642 NASDAQ ADAG Wed, Aug 30, 2023 1.23 1.25 1.18 1.18
641 NASDAQ ADAG Mon, Aug 28, 2023 1.21 1.21 1.18 1.18
640 NASDAQ ADAG Fri, Aug 25, 2023 1.23 1.23 1.20 1.20
639 NASDAQ ADAG Wed, Aug 23, 2023 1.29 1.29 1.20 1.23
638 NASDAQ ADAG Tue, Aug 22, 2023 1.20 1.20 1.20 1.20
637 NASDAQ ADAG Mon, Aug 21, 2023 1.17 1.27 1.17 1.19
636 NASDAQ ADAG Fri, Aug 18, 2023 1.30 1.32 1.15 1.15
635 NASDAQ ADAG Thu, Aug 17, 2023 1.35 1.35 1.31 1.32
634 NASDAQ ADAG Wed, Aug 16, 2023 1.33 1.35 1.26 1.32
633 NASDAQ ADAG Tue, Aug 15, 2023 1.29 1.35 1.28 1.33
632 NASDAQ ADAG Mon, Aug 14, 2023 1.29 1.30 1.29 1.29
631 NASDAQ ADAG Fri, Aug 11, 2023 1.30 1.34 1.28 1.34
630 NASDAQ ADAG Thu, Aug 10, 2023 1.35 1.39 1.28 1.28
629 NASDAQ ADAG Wed, Aug 9, 2023 1.31 1.40 1.30 1.33
628 NASDAQ ADAG Tue, Aug 8, 2023 1.37 1.37 1.31 1.34
627 NASDAQ ADAG Mon, Aug 7, 2023 1.35 1.39 1.35 1.39
626 NASDAQ ADAG Fri, Aug 4, 2023 1.35 1.36 1.35 1.35
625 NASDAQ ADAG Thu, Aug 3, 2023 1.35 1.36 1.35 1.35
624 NASDAQ ADAG Wed, Aug 2, 2023 1.35 1.40 1.35 1.35
623 NASDAQ ADAG Tue, Aug 1, 2023 1.35 1.38 1.35 1.36
622 NASDAQ ADAG Mon, Jul 31, 2023 1.35 1.37 1.35 1.36
621 NASDAQ ADAG Fri, Jul 28, 2023 1.38 1.38 1.35 1.37
620 NASDAQ ADAG Thu, Jul 27, 2023 1.38 1.40 1.37 1.40
619 NASDAQ ADAG Wed, Jul 26, 2023 1.34 1.40 1.28 1.37
618 NASDAQ ADAG Tue, Jul 25, 2023 1.36 1.38 1.31 1.33
617 NASDAQ ADAG Mon, Jul 24, 2023 1.33 1.34 1.30 1.31
616 NASDAQ ADAG Fri, Jul 21, 2023 1.45 1.45 1.32 1.37
615 NASDAQ ADAG Thu, Jul 20, 2023 1.32 1.45 1.32 1.33
614 NASDAQ ADAG Wed, Jul 19, 2023 1.37 1.46 1.32 1.32
613 NASDAQ ADAG Tue, Jul 18, 2023 1.39 1.46 1.35 1.37
612 NASDAQ ADAG Mon, Jul 17, 2023 1.51 1.51 1.35 1.45
611 NASDAQ ADAG Fri, Jul 14, 2023 1.54 1.63 1.41 1.46
610 NASDAQ ADAG Thu, Jul 13, 2023 1.65 1.65 1.51 1.57
609 NASDAQ ADAG Wed, Jul 12, 2023 1.53 1.65 1.42 1.55
608 NASDAQ ADAG Tue, Jul 11, 2023 1.57 1.61 1.50 1.52
607 NASDAQ ADAG Mon, Jul 10, 2023 1.65 1.65 1.51 1.56
606 NASDAQ ADAG Fri, Jul 7, 2023 1.54 1.60 1.49 1.60
605 NASDAQ ADAG Thu, Jul 6, 2023 1.44 1.58 1.30 1.53
604 NASDAQ ADAG Wed, Jul 5, 2023 1.48 1.49 1.30 1.30
603 NASDAQ ADAG Mon, Jul 3, 2023 1.41 1.52 1.41 1.47
602 NASDAQ ADAG Fri, Jun 30, 2023 1.50 1.58 1.44 1.48
601 NASDAQ ADAG Thu, Jun 29, 2023 1.41 1.55 1.41 1.50
600 NASDAQ ADAG Wed, Jun 28, 2023 1.40 1.60 1.33 1.45
599 NASDAQ ADAG Tue, Jun 27, 2023 1.70 1.70 1.32 1.46
598 NASDAQ ADAG Mon, Jun 26, 2023 1.34 1.76 1.33 1.76
597 NASDAQ ADAG Fri, Jun 23, 2023 1.23 1.38 1.20 1.35
596 NASDAQ ADAG Thu, Jun 22, 2023 1.16 1.31 1.15 1.30
595 NASDAQ ADAG Wed, Jun 21, 2023 1.17 1.23 1.17 1.18
594 NASDAQ ADAG Tue, Jun 20, 2023 1.30 1.35 1.20 1.21
593 NASDAQ ADAG Fri, Jun 16, 2023 1.38 1.38 1.25 1.28
592 NASDAQ ADAG Thu, Jun 15, 2023 1.25 1.44 1.20 1.38
591 NASDAQ ADAG Wed, Jun 14, 2023 1.17 1.24 1.16 1.22
590 NASDAQ ADAG Tue, Jun 13, 2023 1.21 1.26 1.15 1.17
589 NASDAQ ADAG Mon, Jun 12, 2023 1.31 1.31 1.20 1.24
588 NASDAQ ADAG Fri, Jun 9, 2023 1.35 1.39 1.20 1.25
587 NASDAQ ADAG Thu, Jun 8, 2023 1.34 1.35 1.34 1.35
586 NASDAQ ADAG Wed, Jun 7, 2023 1.32 1.51 1.32 1.35
585 NASDAQ ADAG Tue, Jun 6, 2023 1.32 1.36 1.32 1.36
584 NASDAQ ADAG Mon, Jun 5, 2023 1.32 1.36 1.32 1.33
583 NASDAQ ADAG Fri, Jun 2, 2023 1.31 1.37 1.31 1.33
582 NASDAQ ADAG Thu, Jun 1, 2023 1.30 1.37 1.30 1.32
581 NASDAQ ADAG Wed, May 31, 2023 1.35 1.35 1.31 1.32
580 NASDAQ ADAG Tue, May 30, 2023 1.43 1.43 1.31 1.32
579 NASDAQ ADAG Fri, May 26, 2023 1.37 1.47 1.37 1.41
578 NASDAQ ADAG Thu, May 25, 2023 1.45 1.45 1.35 1.35
577 NASDAQ ADAG Wed, May 24, 2023 1.46 1.46 1.45 1.46
576 NASDAQ ADAG Tue, May 23, 2023 1.46 1.54 1.45 1.48
575 NASDAQ ADAG Mon, May 22, 2023 1.50 1.50 1.48 1.50
574 NASDAQ ADAG Fri, May 19, 2023 1.50 1.50 1.49 1.49
573 NASDAQ ADAG Thu, May 18, 2023 1.44 1.59 1.41 1.51
572 NASDAQ ADAG Wed, May 17, 2023 1.44 1.44 1.35 1.35
571 NASDAQ ADAG Tue, May 16, 2023 1.35 1.39 1.35 1.38
570 NASDAQ ADAG Mon, May 15, 2023 1.45 1.45 1.33 1.33
569 NASDAQ ADAG Fri, May 12, 2023 1.39 1.40 1.32 1.40
568 NASDAQ ADAG Thu, May 11, 2023 1.41 1.44 1.39 1.39
567 NASDAQ ADAG Wed, May 10, 2023 1.32 1.60 1.32 1.40
566 NASDAQ ADAG Tue, May 9, 2023 1.35 1.35 1.31 1.31
565 NASDAQ ADAG Mon, May 8, 2023 1.34 1.34 1.33 1.33
564 NASDAQ ADAG Fri, May 5, 2023 1.31 1.36 1.31 1.34
563 NASDAQ ADAG Thu, May 4, 2023 1.30 1.35 1.26 1.29
562 NASDAQ ADAG Wed, May 3, 2023 1.25 1.31 1.21 1.30
561 NASDAQ ADAG Tue, May 2, 2023 1.38 1.38 1.30 1.33
560 NASDAQ ADAG Mon, May 1, 2023 1.33 1.40 1.33 1.33
559 NASDAQ ADAG Fri, Apr 28, 2023 1.29 1.38 1.29 1.31
558 NASDAQ ADAG Thu, Apr 27, 2023 1.25 1.32 1.25 1.29
557 NASDAQ ADAG Wed, Apr 26, 2023 1.31 1.36 1.30 1.36
556 NASDAQ ADAG Tue, Apr 25, 2023 1.31 1.38 1.30 1.30
555 NASDAQ ADAG Mon, Apr 24, 2023 1.40 1.44 1.39 1.39
554 NASDAQ ADAG Fri, Apr 21, 2023 1.51 1.52 1.41 1.41
553 NASDAQ ADAG Thu, Apr 20, 2023 1.55 1.55 1.47 1.48
552 NASDAQ ADAG Wed, Apr 19, 2023 1.39 1.54 1.39 1.46
551 NASDAQ ADAG Tue, Apr 18, 2023 1.52 1.52 1.40 1.40
550 NASDAQ ADAG Mon, Apr 17, 2023 1.45 1.54 1.36 1.45
549 NASDAQ ADAG Fri, Apr 14, 2023 1.37 1.50 1.37 1.49
548 NASDAQ ADAG Thu, Apr 13, 2023 1.35 1.45 1.35 1.43
547 NASDAQ ADAG Wed, Apr 12, 2023 1.49 1.49 1.35 1.35
546 NASDAQ ADAG Tue, Apr 11, 2023 1.50 1.59 1.35 1.35
545 NASDAQ ADAG Mon, Apr 10, 2023 1.54 1.54 1.37 1.42
544 NASDAQ ADAG Thu, Apr 6, 2023 1.36 1.61 1.36 1.48
543 NASDAQ ADAG Wed, Apr 5, 2023 1.36 1.47 1.36 1.36
542 NASDAQ ADAG Tue, Apr 4, 2023 1.35 1.43 1.35 1.37
541 NASDAQ ADAG Mon, Apr 3, 2023 1.40 1.49 1.35 1.35
540 NASDAQ ADAG Fri, Mar 31, 2023 1.46 1.51 1.40 1.45
539 NASDAQ ADAG Thu, Mar 30, 2023 1.44 1.58 1.36 1.45
538 NASDAQ ADAG Wed, Mar 29, 2023 1.45 1.59 1.41 1.51
537 NASDAQ ADAG Tue, Mar 28, 2023 1.38 1.45 1.33 1.45
536 NASDAQ ADAG Mon, Mar 27, 2023 1.52 1.52 1.37 1.37
535 NASDAQ ADAG Fri, Mar 24, 2023 1.54 1.55 1.50 1.50
534 NASDAQ ADAG Thu, Mar 23, 2023 1.55 1.55 1.52 1.52
533 NASDAQ ADAG Wed, Mar 22, 2023 1.64 1.64 1.54 1.54
532 NASDAQ ADAG Tue, Mar 21, 2023 1.58 1.59 1.55 1.55
531 NASDAQ ADAG Mon, Mar 20, 2023 1.53 1.55 1.53 1.55
530 NASDAQ ADAG Fri, Mar 17, 2023 1.59 1.61 1.43 1.59
529 NASDAQ ADAG Thu, Mar 16, 2023 1.51 1.61 1.48 1.60
528 NASDAQ ADAG Wed, Mar 15, 2023 1.45 1.60 1.43 1.60
527 NASDAQ ADAG Tue, Mar 14, 2023 1.37 1.47 1.34 1.43
526 NASDAQ ADAG Mon, Mar 13, 2023 1.36 1.45 1.24 1.36
525 NASDAQ ADAG Fri, Mar 10, 2023 1.57 1.61 1.35 1.35
524 NASDAQ ADAG Thu, Mar 9, 2023 1.73 1.73 1.52 1.61
523 NASDAQ ADAG Wed, Mar 8, 2023 1.68 1.73 1.68 1.71
522 NASDAQ ADAG Tue, Mar 7, 2023 1.69 1.74 1.68 1.71
521 NASDAQ ADAG Mon, Mar 6, 2023 1.75 1.82 1.70 1.70
520 NASDAQ ADAG Fri, Mar 3, 2023 1.87 1.87 1.54 1.69
519 NASDAQ ADAG Thu, Mar 2, 2023 1.83 1.83 1.71 1.78
518 NASDAQ ADAG Wed, Mar 1, 2023 1.71 1.81 1.71 1.81
517 NASDAQ ADAG Tue, Feb 28, 2023 1.68 1.68 1.56 1.66
516 NASDAQ ADAG Mon, Feb 27, 2023 1.74 1.74 1.67 1.68
515 NASDAQ ADAG Fri, Feb 24, 2023 1.74 1.75 1.74 1.74
514 NASDAQ ADAG Thu, Feb 23, 2023 1.70 1.70 1.52 1.69
513 NASDAQ ADAG Wed, Feb 22, 2023 1.72 1.73 1.72 1.73
512 NASDAQ ADAG Tue, Feb 21, 2023 1.84 1.88 1.68 1.72
511 NASDAQ ADAG Fri, Feb 17, 2023 1.83 1.96 1.82 1.86
510 NASDAQ ADAG Thu, Feb 16, 2023 1.92 1.92 1.87 1.87
509 NASDAQ ADAG Wed, Feb 15, 2023 1.91 1.91 1.87 1.89
508 NASDAQ ADAG Tue, Feb 14, 2023 1.91 1.92 1.86 1.87
507 NASDAQ ADAG Mon, Feb 13, 2023 1.79 1.91 1.75 1.88
506 NASDAQ ADAG Fri, Feb 10, 2023 1.88 1.89 1.83 1.87
505 NASDAQ ADAG Thu, Feb 9, 2023 1.95 1.95 1.87 1.90
504 NASDAQ ADAG Wed, Feb 8, 2023 1.89 1.94 1.84 1.86
503 NASDAQ ADAG Tue, Feb 7, 2023 2.02 2.02 1.87 1.88
502 NASDAQ ADAG Mon, Feb 6, 2023 1.82 1.98 1.82 1.87
501 NASDAQ ADAG Fri, Feb 3, 2023 1.82 1.93 1.82 1.88
500 NASDAQ ADAG Thu, Feb 2, 2023 2.00 2.00 1.83 1.84
499 NASDAQ ADAG Wed, Feb 1, 2023 1.90 1.94 1.88 1.89
498 NASDAQ ADAG Tue, Jan 31, 2023 1.97 1.97 1.86 1.92
497 NASDAQ ADAG Mon, Jan 30, 2023 1.86 1.89 1.83 1.88
496 NASDAQ ADAG Fri, Jan 27, 2023 1.98 2.10 1.93 1.95
495 NASDAQ ADAG Thu, Jan 26, 2023 1.99 1.99 1.87 1.93
494 NASDAQ ADAG Wed, Jan 25, 2023 1.85 2.00 1.82 1.87
493 NASDAQ ADAG Tue, Jan 24, 2023 1.75 1.89 1.75 1.84
492 NASDAQ ADAG Mon, Jan 23, 2023 1.77 1.87 1.74 1.84
491 NASDAQ ADAG Fri, Jan 20, 2023 1.73 1.73 1.64 1.68
490 NASDAQ ADAG Thu, Jan 19, 2023 1.78 1.78 1.63 1.66
489 NASDAQ ADAG Wed, Jan 18, 2023 1.90 1.90 1.68 1.77
488 NASDAQ ADAG Tue, Jan 17, 2023 1.85 1.90 1.74 1.81
487 NASDAQ ADAG Fri, Jan 13, 2023 1.86 1.89 1.66 1.78
486 NASDAQ ADAG Thu, Jan 12, 2023 1.74 1.84 1.74 1.83
485 NASDAQ ADAG Wed, Jan 11, 2023 1.80 1.84 1.72 1.80
484 NASDAQ ADAG Tue, Jan 10, 2023 1.83 1.90 1.72 1.89
483 NASDAQ ADAG Mon, Jan 9, 2023 1.64 1.80 1.60 1.78
482 NASDAQ ADAG Fri, Jan 6, 2023 1.51 1.60 1.41 1.60
481 NASDAQ ADAG Thu, Jan 5, 2023 1.38 1.47 1.38 1.44
480 NASDAQ ADAG Wed, Jan 4, 2023 1.24 1.39 1.24 1.37
479 NASDAQ ADAG Tue, Jan 3, 2023 1.35 1.35 1.26 1.27
478 NASDAQ ADAG Fri, Dec 30, 2022 1.24 1.35 1.24 1.33
477 NASDAQ ADAG Thu, Dec 29, 2022 1.15 1.27 1.15 1.20
476 NASDAQ ADAG Wed, Dec 28, 2022 1.13 1.18 1.13 1.15
475 NASDAQ ADAG Tue, Dec 27, 2022 1.22 1.28 1.12 1.16
474 NASDAQ ADAG Fri, Dec 23, 2022 1.25 1.27 1.21 1.26
473 NASDAQ ADAG Thu, Dec 22, 2022 1.32 1.32 1.17 1.23
472 NASDAQ ADAG Wed, Dec 21, 2022 1.15 1.27 1.15 1.20
471 NASDAQ ADAG Tue, Dec 20, 2022 1.31 1.33 1.11 1.15
470 NASDAQ ADAG Mon, Dec 19, 2022 1.59 1.59 1.37 1.37
469 NASDAQ ADAG Fri, Dec 16, 2022 1.40 1.63 1.37 1.46
468 NASDAQ ADAG Thu, Dec 15, 2022 1.38 1.44 1.25 1.32
467 NASDAQ ADAG Wed, Dec 14, 2022 1.36 1.45 1.35 1.38
466 NASDAQ ADAG Tue, Dec 13, 2022 1.42 1.43 1.35 1.36
465 NASDAQ ADAG Mon, Dec 12, 2022 1.35 1.39 1.25 1.31
464 NASDAQ ADAG Fri, Dec 9, 2022 1.13 1.45 1.13 1.35
463 NASDAQ ADAG Thu, Dec 8, 2022 1.09 1.15 1.09 1.13
462 NASDAQ ADAG Wed, Dec 7, 2022 1.12 1.12 1.06 1.08
461 NASDAQ ADAG Tue, Dec 6, 2022 1.05 1.15 1.01 1.11
460 NASDAQ ADAG Mon, Dec 5, 2022 1.20 1.21 1.03 1.09
459 NASDAQ ADAG Fri, Dec 2, 2022 1.03 1.18 1.03 1.14
458 NASDAQ ADAG Thu, Dec 1, 2022 1.07 1.10 1.06 1.07
457 NASDAQ ADAG Wed, Nov 30, 2022 1.03 1.12 1.03 1.08
456 NASDAQ ADAG Tue, Nov 29, 2022 1.07 1.07 1.02 1.05
455 NASDAQ ADAG Mon, Nov 28, 2022 1.09 1.09 1.00 1.00
454 NASDAQ ADAG Fri, Nov 25, 2022 1.09 1.09 1.00 1.00
453 NASDAQ ADAG Wed, Nov 23, 2022 1.04 1.09 1.04 1.07
452 NASDAQ ADAG Tue, Nov 22, 2022 1.01 1.08 1.01 1.07
451 NASDAQ ADAG Mon, Nov 21, 2022 1.04 1.10 1.00 1.05
450 NASDAQ ADAG Fri, Nov 18, 2022 1.03 1.07 1.03 1.04
449 NASDAQ ADAG Thu, Nov 17, 2022 1.02 1.05 1.00 1.03
448 NASDAQ ADAG Wed, Nov 16, 2022 1.14 1.18 1.01 1.02
447 NASDAQ ADAG Tue, Nov 15, 2022 1.04 1.20 1.02 1.19
446 NASDAQ ADAG Mon, Nov 14, 2022 0.99 1.05 0.97 1.02
445 NASDAQ ADAG Fri, Nov 11, 2022 1.00 1.13 0.95 1.00
444 NASDAQ ADAG Thu, Nov 10, 2022 0.91 1.00 0.91 0.95
443 NASDAQ ADAG Wed, Nov 9, 2022 0.93 1.00 0.93 0.93
442 NASDAQ ADAG Tue, Nov 8, 2022 0.93 0.99 0.93 0.95
441 NASDAQ ADAG Mon, Nov 7, 2022 0.93 1.00 0.92 0.94
440 NASDAQ ADAG Fri, Nov 4, 2022 0.97 1.00 0.92 0.97
439 NASDAQ ADAG Thu, Nov 3, 2022 0.95 1.03 0.92 0.96
438 NASDAQ ADAG Wed, Nov 2, 2022 0.95 1.00 0.90 0.92
437 NASDAQ ADAG Tue, Nov 1, 2022 0.96 1.00 0.92 0.95
436 NASDAQ ADAG Mon, Oct 31, 2022 0.99 1.05 0.90 0.90
435 NASDAQ ADAG Fri, Oct 28, 2022 1.00 1.00 0.95 0.96
434 NASDAQ ADAG Thu, Oct 27, 2022 1.00 1.02 0.94 0.94
433 NASDAQ ADAG Wed, Oct 26, 2022 0.95 1.02 0.95 0.97
432 NASDAQ ADAG Tue, Oct 25, 2022 1.12 1.15 0.90 0.95
431 NASDAQ ADAG Mon, Oct 24, 2022 1.20 1.28 1.01 1.03
430 NASDAQ ADAG Fri, Oct 21, 2022 1.21 1.23 1.20 1.20
429 NASDAQ ADAG Thu, Oct 20, 2022 1.20 1.26 1.15 1.17
428 NASDAQ ADAG Wed, Oct 19, 2022 1.31 1.31 1.14 1.16
427 NASDAQ ADAG Tue, Oct 18, 2022 1.33 1.33 1.27 1.28
426 NASDAQ ADAG Mon, Oct 17, 2022 1.30 1.40 1.30 1.35
425 NASDAQ ADAG Fri, Oct 14, 2022 1.30 1.35 1.28 1.31
424 NASDAQ ADAG Thu, Oct 13, 2022 1.31 1.31 1.28 1.30
423 NASDAQ ADAG Wed, Oct 12, 2022 1.32 1.32 1.23 1.29
422 NASDAQ ADAG Tue, Oct 11, 2022 1.30 1.34 1.21 1.21
421 NASDAQ ADAG Mon, Oct 10, 2022 1.35 1.35 1.25 1.31
420 NASDAQ ADAG Fri, Oct 7, 2022 1.31 1.40 1.29 1.36
419 NASDAQ ADAG Thu, Oct 6, 2022 1.35 1.37 1.26 1.28
418 NASDAQ ADAG Wed, Oct 5, 2022 1.29 1.34 1.25 1.29
417 NASDAQ ADAG Tue, Oct 4, 2022 1.25 1.31 1.25 1.29
416 NASDAQ ADAG Mon, Oct 3, 2022 1.28 1.32 1.26 1.30
415 NASDAQ ADAG Fri, Sep 30, 2022 1.30 1.31 1.25 1.28
414 NASDAQ ADAG Thu, Sep 29, 2022 1.27 1.30 1.25 1.26
413 NASDAQ ADAG Wed, Sep 28, 2022 1.25 1.33 1.25 1.32
412 NASDAQ ADAG Tue, Sep 27, 2022 1.26 1.35 1.25 1.29
411 NASDAQ ADAG Mon, Sep 26, 2022 1.33 1.46 1.30 1.32
410 NASDAQ ADAG Fri, Sep 23, 2022 1.34 1.40 1.29 1.36
409 NASDAQ ADAG Thu, Sep 22, 2022 1.45 1.48 1.31 1.37
408 NASDAQ ADAG Wed, Sep 21, 2022 1.57 1.57 1.38 1.40
407 NASDAQ ADAG Tue, Sep 20, 2022 1.47 1.48 1.44 1.48
406 NASDAQ ADAG Mon, Sep 19, 2022 1.37 1.47 1.37 1.44
405 NASDAQ ADAG Fri, Sep 16, 2022 1.40 1.44 1.39 1.40
404 NASDAQ ADAG Thu, Sep 15, 2022 1.47 1.50 1.40 1.42
403 NASDAQ ADAG Wed, Sep 14, 2022 1.50 1.56 1.41 1.49
402 NASDAQ ADAG Tue, Sep 13, 2022 1.53 1.55 1.50 1.51
401 NASDAQ ADAG Mon, Sep 12, 2022 1.59 1.61 1.55 1.58
400 NASDAQ ADAG Fri, Sep 9, 2022 1.48 1.58 1.48 1.58
399 NASDAQ ADAG Thu, Sep 8, 2022 1.50 1.54 1.45 1.52
398 NASDAQ ADAG Wed, Sep 7, 2022 1.53 1.55 1.50 1.50
397 NASDAQ ADAG Tue, Sep 6, 2022 1.51 1.55 1.48 1.52
396 NASDAQ ADAG Fri, Sep 2, 2022 1.48 1.56 1.46 1.52
395 NASDAQ ADAG Thu, Sep 1, 2022 1.46 1.48 1.46 1.48
394 NASDAQ ADAG Wed, Aug 31, 2022 1.50 1.53 1.46 1.46
393 NASDAQ ADAG Tue, Aug 30, 2022 1.52 1.54 1.47 1.47
392 NASDAQ ADAG Mon, Aug 29, 2022 1.49 1.53 1.42 1.49
391 NASDAQ ADAG Fri, Aug 26, 2022 1.49 1.50 1.40 1.41
390 NASDAQ ADAG Thu, Aug 25, 2022 1.47 1.49 1.41 1.47
389 NASDAQ ADAG Wed, Aug 24, 2022 1.40 1.47 1.37 1.43
388 NASDAQ ADAG Tue, Aug 23, 2022 1.32 1.40 1.31 1.38
387 NASDAQ ADAG Mon, Aug 22, 2022 1.29 1.39 1.27 1.35
386 NASDAQ ADAG Fri, Aug 19, 2022 1.27 1.32 1.27 1.29
385 NASDAQ ADAG Thu, Aug 18, 2022 1.22 1.32 1.22 1.31
384 NASDAQ ADAG Wed, Aug 17, 2022 1.38 1.38 1.22 1.24
383 NASDAQ ADAG Tue, Aug 16, 2022 1.43 1.46 1.37 1.37
382 NASDAQ ADAG Mon, Aug 15, 2022 1.42 1.46 1.39 1.40
381 NASDAQ ADAG Fri, Aug 12, 2022 1.45 1.47 1.38 1.41
380 NASDAQ ADAG Thu, Aug 11, 2022 1.50 1.50 1.45 1.46
379 NASDAQ ADAG Wed, Aug 10, 2022 1.42 1.50 1.42 1.47
378 NASDAQ ADAG Tue, Aug 9, 2022 1.50 1.50 1.44 1.44
377 NASDAQ ADAG Mon, Aug 8, 2022 1.50 1.50 1.44 1.44
376 NASDAQ ADAG Fri, Aug 5, 2022 1.43 1.50 1.43 1.47
375 NASDAQ ADAG Thu, Aug 4, 2022 1.50 1.60 1.39 1.40
374 NASDAQ ADAG Wed, Aug 3, 2022 1.63 1.64 1.50 1.50
373 NASDAQ ADAG Tue, Aug 2, 2022 1.76 1.76 1.54 1.55
372 NASDAQ ADAG Mon, Aug 1, 2022 1.69 1.72 1.59 1.59
371 NASDAQ ADAG Fri, Jul 29, 2022 1.72 1.78 1.68 1.69
370 NASDAQ ADAG Thu, Jul 28, 2022 1.78 1.78 1.65 1.70
369 NASDAQ ADAG Wed, Jul 27, 2022 1.80 1.80 1.79 1.79
368 NASDAQ ADAG Tue, Jul 26, 2022 1.79 1.84 1.77 1.78
367 NASDAQ ADAG Mon, Jul 25, 2022 1.81 1.82 1.76 1.77
366 NASDAQ ADAG Fri, Jul 22, 2022 1.87 1.95 1.81 1.83
365 NASDAQ ADAG Thu, Jul 21, 2022 1.96 1.98 1.87 1.90
364 NASDAQ ADAG Wed, Jul 20, 2022 1.96 2.00 1.91 1.92
363 NASDAQ ADAG Tue, Jul 19, 2022 2.17 2.18 1.89 1.95
362 NASDAQ ADAG Mon, Jul 18, 2022 2.03 2.06 1.99 2.00
361 NASDAQ ADAG Fri, Jul 15, 2022 1.96 1.99 1.93 1.94
360 NASDAQ ADAG Thu, Jul 14, 2022 2.11 2.11 1.93 1.93
359 NASDAQ ADAG Wed, Jul 13, 2022 2.05 2.19 2.01 2.03
358 NASDAQ ADAG Tue, Jul 12, 2022 2.05 2.10 2.03 2.04
357 NASDAQ ADAG Mon, Jul 11, 2022 2.05 2.11 2.03 2.08
356 NASDAQ ADAG Fri, Jul 8, 2022 2.20 2.20 2.09 2.09
355 NASDAQ ADAG Thu, Jul 7, 2022 1.97 2.13 1.97 2.04
354 NASDAQ ADAG Wed, Jul 6, 2022 2.04 2.07 1.97 1.97
353 NASDAQ ADAG Tue, Jul 5, 2022 2.00 2.09 1.99 1.99
352 NASDAQ ADAG Fri, Jul 1, 2022 2.02 2.11 1.96 1.99
351 NASDAQ ADAG Thu, Jun 30, 2022 2.30 2.30 1.70 2.07
350 NASDAQ ADAG Wed, Jun 29, 2022 2.06 2.17 2.03 2.10
349 NASDAQ ADAG Tue, Jun 28, 2022 2.27 2.27 2.06 2.10
348 NASDAQ ADAG Mon, Jun 27, 2022 2.08 2.21 1.98 2.10
347 NASDAQ ADAG Fri, Jun 24, 2022 2.05 2.23 1.98 2.00
346 NASDAQ ADAG Thu, Jun 23, 2022 1.99 2.03 1.88 2.00
345 NASDAQ ADAG Wed, Jun 22, 2022 2.05 2.07 1.90 2.00
344 NASDAQ ADAG Tue, Jun 21, 2022 1.96 2.22 1.96 2.05
343 NASDAQ ADAG Fri, Jun 17, 2022 2.00 2.19 1.89 2.00
342 NASDAQ ADAG Thu, Jun 16, 2022 2.05 2.39 1.99 1.99
341 NASDAQ ADAG Wed, Jun 15, 2022 2.28 2.65 1.60 2.00
340 NASDAQ ADAG Tue, Jun 14, 2022 2.52 2.54 2.46 2.46
339 NASDAQ ADAG Mon, Jun 13, 2022 2.53 2.53 2.42 2.45
338 NASDAQ ADAG Fri, Jun 10, 2022 2.55 2.61 2.55 2.56
337 NASDAQ ADAG Thu, Jun 9, 2022 2.71 2.73 2.55 2.58
336 NASDAQ ADAG Wed, Jun 8, 2022 2.80 2.84 2.67 2.76
335 NASDAQ ADAG Tue, Jun 7, 2022 2.75 2.82 2.71 2.72
334 NASDAQ ADAG Mon, Jun 6, 2022 2.86 2.87 2.75 2.80
333 NASDAQ ADAG Fri, Jun 3, 2022 2.80 2.87 2.80 2.80
332 NASDAQ ADAG Thu, Jun 2, 2022 2.87 2.87 2.81 2.86
331 NASDAQ ADAG Wed, Jun 1, 2022 2.77 2.88 2.72 2.87
330 NASDAQ ADAG Tue, May 31, 2022 2.78 2.87 2.76 2.80
329 NASDAQ ADAG Fri, May 27, 2022 2.68 2.90 2.68 2.80
328 NASDAQ ADAG Thu, May 26, 2022 2.87 2.90 2.76 2.82
327 NASDAQ ADAG Wed, May 25, 2022 2.82 2.90 2.81 2.82
326 NASDAQ ADAG Tue, May 24, 2022 2.82 2.88 2.79 2.82
325 NASDAQ ADAG Mon, May 23, 2022 2.87 2.90 2.80 2.82
324 NASDAQ ADAG Fri, May 20, 2022 2.83 2.92 2.82 2.82
323 NASDAQ ADAG Thu, May 19, 2022 2.94 2.95 2.80 2.86
322 NASDAQ ADAG Wed, May 18, 2022 2.76 2.99 2.76 2.88
321 NASDAQ ADAG Tue, May 17, 2022 3.07 3.10 2.91 2.97
320 NASDAQ ADAG Mon, May 16, 2022 3.21 3.32 3.09 3.12
319 NASDAQ ADAG Fri, May 13, 2022 3.24 3.24 3.15 3.19
318 NASDAQ ADAG Thu, May 12, 2022 2.91 3.16 2.91 3.15
317 NASDAQ ADAG Wed, May 11, 2022 3.15 3.41 3.14 3.14
316 NASDAQ ADAG Tue, May 10, 2022 2.98 3.35 2.98 3.03
315 NASDAQ ADAG Mon, May 9, 2022 3.20 3.20 2.89 2.94
314 NASDAQ ADAG Fri, May 6, 2022 3.39 3.39 3.23 3.23
313 NASDAQ ADAG Thu, May 5, 2022 3.68 3.71 3.43 3.50
312 NASDAQ ADAG Wed, May 4, 2022 3.56 3.61 3.56 3.56
311 NASDAQ ADAG Tue, May 3, 2022 3.56 3.72 3.56 3.65
310 NASDAQ ADAG Mon, May 2, 2022 3.65 3.88 3.59 3.63
309 NASDAQ ADAG Fri, Apr 29, 2022 3.76 3.77 3.65 3.65
308 NASDAQ ADAG Thu, Apr 28, 2022 3.70 3.78 3.65 3.65
307 NASDAQ ADAG Wed, Apr 27, 2022 3.62 3.80 3.62 3.70
306 NASDAQ ADAG Tue, Apr 26, 2022 3.66 3.76 3.66 3.71
305 NASDAQ ADAG Mon, Apr 25, 2022 3.65 3.79 3.55 3.64
304 NASDAQ ADAG Fri, Apr 22, 2022 3.68 3.75 3.65 3.65
303 NASDAQ ADAG Thu, Apr 21, 2022 3.67 3.75 3.67 3.73
302 NASDAQ ADAG Wed, Apr 20, 2022 3.62 3.88 3.59 3.59
301 NASDAQ ADAG Tue, Apr 19, 2022 3.63 3.75 3.63 3.65
300 NASDAQ ADAG Mon, Apr 18, 2022 3.70 3.70 3.66 3.66
299 NASDAQ ADAG Thu, Apr 14, 2022 3.71 3.71 3.71 3.71
298 NASDAQ ADAG Wed, Apr 13, 2022 3.77 3.89 3.69 3.78
297 NASDAQ ADAG Tue, Apr 12, 2022 4.01 4.12 3.71 3.71
296 NASDAQ ADAG Mon, Apr 11, 2022 3.79 3.95 3.66 3.85
295 NASDAQ ADAG Fri, Apr 8, 2022 3.89 3.89 3.55 3.57
294 NASDAQ ADAG Thu, Apr 7, 2022 3.75 3.75 3.62 3.65
293 NASDAQ ADAG Wed, Apr 6, 2022 3.62 3.75 3.62 3.69
292 NASDAQ ADAG Tue, Apr 5, 2022 3.79 3.82 3.62 3.63
291 NASDAQ ADAG Mon, Apr 4, 2022 3.61 3.90 3.61 3.78
290 NASDAQ ADAG Fri, Apr 1, 2022 3.64 3.78 3.56 3.65
289 NASDAQ ADAG Thu, Mar 31, 2022 3.99 3.99 3.50 3.50
288 NASDAQ ADAG Wed, Mar 30, 2022 4.00 4.20 3.66 3.66
287 NASDAQ ADAG Tue, Mar 29, 2022 4.02 4.43 3.82 3.99
286 NASDAQ ADAG Mon, Mar 28, 2022 4.28 4.44 3.99 3.99
285 NASDAQ ADAG Fri, Mar 25, 2022 4.32 4.46 4.32 4.32
284 NASDAQ ADAG Thu, Mar 24, 2022 4.45 4.59 4.33 4.33
283 NASDAQ ADAG Wed, Mar 23, 2022 4.52 4.70 4.34 4.34
282 NASDAQ ADAG Tue, Mar 22, 2022 4.60 4.74 4.37 4.47
281 NASDAQ ADAG Mon, Mar 21, 2022 4.80 4.80 4.53 4.61
280 NASDAQ ADAG Fri, Mar 18, 2022 4.70 4.84 4.50 4.80
279 NASDAQ ADAG Thu, Mar 17, 2022 4.90 4.93 4.54 4.60
278 NASDAQ ADAG Wed, Mar 16, 2022 6.06 6.06 4.57 4.84
277 NASDAQ ADAG Tue, Mar 15, 2022 4.50 5.05 4.18 4.85
276 NASDAQ ADAG Mon, Mar 14, 2022 4.60 4.67 4.21 4.54
275 NASDAQ ADAG Fri, Mar 11, 2022 4.87 4.87 4.44 4.60
274 NASDAQ ADAG Thu, Mar 10, 2022 4.77 4.94 4.77 4.87
273 NASDAQ ADAG Wed, Mar 9, 2022 4.96 5.40 4.81 4.85
272 NASDAQ ADAG Tue, Mar 8, 2022 4.77 4.90 4.77 4.90
271 NASDAQ ADAG Mon, Mar 7, 2022 4.83 5.04 4.73 5.04
270 NASDAQ ADAG Fri, Mar 4, 2022 4.70 4.94 4.60 4.71
269 NASDAQ ADAG Thu, Mar 3, 2022 5.22 5.45 4.69 4.76
268 NASDAQ ADAG Wed, Mar 2, 2022 6.00 6.33 5.14 5.34
267 NASDAQ ADAG Tue, Mar 1, 2022 5.74 5.74 5.33 5.50
266 NASDAQ ADAG Mon, Feb 28, 2022 6.13 6.59 5.01 5.44
265 NASDAQ ADAG Fri, Feb 25, 2022 6.38 6.65 6.38 6.52
264 NASDAQ ADAG Thu, Feb 24, 2022 6.08 6.40 6.02 6.02
263 NASDAQ ADAG Wed, Feb 23, 2022 6.69 6.69 6.40 6.42
262 NASDAQ ADAG Tue, Feb 22, 2022 6.66 6.70 6.65 6.70
261 NASDAQ ADAG Fri, Feb 18, 2022 6.61 7.00 6.61 6.80
260 NASDAQ ADAG Thu, Feb 17, 2022 6.63 6.96 6.63 6.80
259 NASDAQ ADAG Wed, Feb 16, 2022 6.59 6.59 6.48 6.48
258 NASDAQ ADAG Tue, Feb 15, 2022 6.35 6.88 6.33 6.59
257 NASDAQ ADAG Mon, Feb 14, 2022 6.69 7.08 6.18 6.20
256 NASDAQ ADAG Fri, Feb 11, 2022 6.95 7.37 6.95 7.25
255 NASDAQ ADAG Thu, Feb 10, 2022 7.14 7.38 7.14 7.25
254 NASDAQ ADAG Wed, Feb 9, 2022 7.24 7.96 7.24 7.50
253 NASDAQ ADAG Tue, Feb 8, 2022 6.57 7.34 6.57 7.24
252 NASDAQ ADAG Mon, Feb 7, 2022 6.96 7.31 6.96 7.00
251 NASDAQ ADAG Fri, Feb 4, 2022 7.07 7.10 7.00 7.00
250 NASDAQ ADAG Thu, Feb 3, 2022 7.31 7.34 7.10 7.24
249 NASDAQ ADAG Wed, Feb 2, 2022 7.40 7.40 7.04 7.36
248 NASDAQ ADAG Tue, Feb 1, 2022 7.20 7.33 7.20 7.32
247 NASDAQ ADAG Mon, Jan 31, 2022 7.17 7.24 7.17 7.24
246 NASDAQ ADAG Fri, Jan 28, 2022 6.94 7.41 6.48 6.96
245 NASDAQ ADAG Thu, Jan 27, 2022 7.20 7.20 6.67 6.98
244 NASDAQ ADAG Wed, Jan 26, 2022 6.79 7.50 6.79 7.20
243 NASDAQ ADAG Tue, Jan 25, 2022 6.62 6.90 5.71 6.67
242 NASDAQ ADAG Mon, Jan 24, 2022 7.40 7.40 7.02 7.12
241 NASDAQ ADAG Fri, Jan 21, 2022 7.15 7.47 7.13 7.47
240 NASDAQ ADAG Thu, Jan 20, 2022 7.68 7.68 7.30 7.49
239 NASDAQ ADAG Wed, Jan 19, 2022 7.80 8.49 7.67 7.67
238 NASDAQ ADAG Tue, Jan 18, 2022 7.96 8.54 7.58 7.60
237 NASDAQ ADAG Fri, Jan 14, 2022 8.15 8.45 7.65 8.19
236 NASDAQ ADAG Thu, Jan 13, 2022 8.77 8.79 8.15 8.53
235 NASDAQ ADAG Wed, Jan 12, 2022 8.32 9.25 8.31 8.76
234 NASDAQ ADAG Tue, Jan 11, 2022 8.64 8.98 8.27 8.30
233 NASDAQ ADAG Mon, Jan 10, 2022 8.78 8.78 8.50 8.69
232 NASDAQ ADAG Fri, Jan 7, 2022 8.09 8.82 8.04 8.79
231 NASDAQ ADAG Thu, Jan 6, 2022 7.70 8.15 7.56 8.15
230 NASDAQ ADAG Wed, Jan 5, 2022 7.51 7.95 7.51 7.73
229 NASDAQ ADAG Tue, Jan 4, 2022 7.88 8.36 7.50 7.71
228 NASDAQ ADAG Mon, Jan 3, 2022 8.03 8.04 8.03 8.04
227 NASDAQ ADAG Fri, Dec 31, 2021 8.12 8.17 8.01 8.07
226 NASDAQ ADAG Thu, Dec 30, 2021 7.91 8.29 7.91 8.10
225 NASDAQ ADAG Wed, Dec 29, 2021 7.70 8.51 7.70 7.89
224 NASDAQ ADAG Tue, Dec 28, 2021 7.60 7.84 7.55 7.69
223 NASDAQ ADAG Mon, Dec 27, 2021 7.38 7.84 7.38 7.56
222 NASDAQ ADAG Thu, Dec 23, 2021 7.45 7.65 7.39 7.50
221 NASDAQ ADAG Wed, Dec 22, 2021 7.77 8.08 7.39 7.40
220 NASDAQ ADAG Tue, Dec 21, 2021 7.75 8.20 7.00 7.92
219 NASDAQ ADAG Mon, Dec 20, 2021 7.56 8.48 7.52 7.52
218 NASDAQ ADAG Fri, Dec 17, 2021 7.64 8.23 7.51 7.51
217 NASDAQ ADAG Thu, Dec 16, 2021 8.39 8.50 7.71 7.74
216 NASDAQ ADAG Wed, Dec 15, 2021 9.13 9.20 8.79 8.99
215 NASDAQ ADAG Tue, Dec 14, 2021 8.34 9.29 8.27 8.79
214 NASDAQ ADAG Mon, Dec 13, 2021 9.48 9.48 8.04 8.13
213 NASDAQ ADAG Fri, Dec 10, 2021 9.49 9.70 9.36 9.40
212 NASDAQ ADAG Thu, Dec 9, 2021 9.89 10.30 9.40 9.67
211 NASDAQ ADAG Wed, Dec 8, 2021 10.28 10.88 9.94 10.18
210 NASDAQ ADAG Tue, Dec 7, 2021 8.40 10.69 8.40 9.95
209 NASDAQ ADAG Mon, Dec 6, 2021 7.95 8.89 7.73 8.27
208 NASDAQ ADAG Fri, Dec 3, 2021 7.80 7.90 7.63 7.77
207 NASDAQ ADAG Thu, Dec 2, 2021 8.09 8.31 7.80 7.80
206 NASDAQ ADAG Wed, Dec 1, 2021 8.28 8.57 7.37 8.10
205 NASDAQ ADAG Tue, Nov 30, 2021 9.30 9.30 7.72 8.22
204 NASDAQ ADAG Mon, Nov 29, 2021 8.69 9.08 8.50 8.50
203 NASDAQ ADAG Fri, Nov 26, 2021 9.00 9.35 8.69 8.69
202 NASDAQ ADAG Wed, Nov 24, 2021 9.00 9.21 8.73 9.00
201 NASDAQ ADAG Tue, Nov 23, 2021 9.51 9.73 9.00 9.00
200 NASDAQ ADAG Mon, Nov 22, 2021 9.75 9.83 9.29 9.29
199 NASDAQ ADAG Fri, Nov 19, 2021 9.75 9.83 9.75 9.76
198 NASDAQ ADAG Thu, Nov 18, 2021 9.68 9.84 9.41 9.62
197 NASDAQ ADAG Wed, Nov 17, 2021 9.77 9.85 9.34 9.36
196 NASDAQ ADAG Tue, Nov 16, 2021 10.07 10.59 9.50 9.65
195 NASDAQ ADAG Mon, Nov 15, 2021 11.00 11.00 10.06 10.29
194 NASDAQ ADAG Fri, Nov 12, 2021 11.60 11.97 10.98 11.00
193 NASDAQ ADAG Thu, Nov 11, 2021 11.99 12.00 11.60 11.60
192 NASDAQ ADAG Wed, Nov 10, 2021 11.20 12.00 11.18 12.00
191 NASDAQ ADAG Tue, Nov 9, 2021 10.99 11.69 10.99 11.33
190 NASDAQ ADAG Mon, Nov 8, 2021 11.68 11.70 11.50 11.50
189 NASDAQ ADAG Fri, Nov 5, 2021 11.75 11.90 11.70 11.71
188 NASDAQ ADAG Thu, Nov 4, 2021 11.79 11.90 11.70 11.82
187 NASDAQ ADAG Wed, Nov 3, 2021 11.71 11.71 11.20 11.20
186 NASDAQ ADAG Tue, Nov 2, 2021 11.28 11.76 11.28 11.50
185 NASDAQ ADAG Mon, Nov 1, 2021 11.40 11.94 11.26 11.59
184 NASDAQ ADAG Fri, Oct 29, 2021 11.88 11.88 11.02 11.24
183 NASDAQ ADAG Thu, Oct 28, 2021 11.79 11.82 11.13 11.13
182 NASDAQ ADAG Wed, Oct 27, 2021 11.51 12.00 11.51 11.82
181 NASDAQ ADAG Tue, Oct 26, 2021 11.77 11.84 11.50 11.83
180 NASDAQ ADAG Mon, Oct 25, 2021 11.83 11.83 11.77 11.81
179 NASDAQ ADAG Fri, Oct 22, 2021 12.22 12.26 11.80 11.84
178 NASDAQ ADAG Thu, Oct 21, 2021 11.83 12.29 11.81 12.15
177 NASDAQ ADAG Wed, Oct 20, 2021 11.76 12.15 11.76 12.09
176 NASDAQ ADAG Tue, Oct 19, 2021 11.76 12.40 11.71 11.84
175 NASDAQ ADAG Mon, Oct 18, 2021 11.70 11.93 11.70 11.84
174 NASDAQ ADAG Fri, Oct 15, 2021 11.90 12.23 11.40 11.70
173 NASDAQ ADAG Thu, Oct 14, 2021 11.39 11.87 11.01 11.74
172 NASDAQ ADAG Wed, Oct 13, 2021 12.21 12.50 10.88 11.35
171 NASDAQ ADAG Tue, Oct 12, 2021 12.54 12.70 12.31 12.31
170 NASDAQ ADAG Mon, Oct 11, 2021 13.45 13.94 12.54 12.54
169 NASDAQ ADAG Fri, Oct 8, 2021 13.68 13.81 13.30 13.30
168 NASDAQ ADAG Thu, Oct 7, 2021 14.00 14.10 13.65 13.65
167 NASDAQ ADAG Wed, Oct 6, 2021 13.90 13.90 13.90 14.18
166 NASDAQ ADAG Tue, Oct 5, 2021 14.50 14.50 13.97 14.18
165 NASDAQ ADAG Mon, Oct 4, 2021 14.25 14.48 13.87 14.44
164 NASDAQ ADAG Fri, Oct 1, 2021 14.03 14.25 14.01 14.25
163 NASDAQ ADAG Thu, Sep 30, 2021 14.36 14.50 14.25 14.37
162 NASDAQ ADAG Wed, Sep 29, 2021 14.36 14.48 14.12 14.48
161 NASDAQ ADAG Tue, Sep 28, 2021 14.35 14.35 14.08 14.29
160 NASDAQ ADAG Mon, Sep 27, 2021 14.50 14.50 14.21 14.25
159 NASDAQ ADAG Fri, Sep 24, 2021 14.08 14.30 14.08 14.21
158 NASDAQ ADAG Thu, Sep 23, 2021 14.23 14.39 14.20 14.39
157 NASDAQ ADAG Wed, Sep 22, 2021 14.58 14.98 14.31 14.35
156 NASDAQ ADAG Tue, Sep 21, 2021 14.70 14.70 13.51 14.48
155 NASDAQ ADAG Mon, Sep 20, 2021 14.63 14.70 14.24 14.70
154 NASDAQ ADAG Fri, Sep 17, 2021 14.84 15.22 14.46 15.22
153 NASDAQ ADAG Thu, Sep 16, 2021 15.04 15.04 14.51 14.51
152 NASDAQ ADAG Wed, Sep 15, 2021 15.54 15.87 14.08 15.25
151 NASDAQ ADAG Tue, Sep 14, 2021 15.56 15.68 15.23 15.68
150 NASDAQ ADAG Mon, Sep 13, 2021 16.50 16.50 15.00 15.49
149 NASDAQ ADAG Fri, Sep 10, 2021 17.16 17.16 16.00 16.41
148 NASDAQ ADAG Thu, Sep 9, 2021 17.08 17.30 16.88 17.15
147 NASDAQ ADAG Wed, Sep 8, 2021 16.50 17.06 16.47 17.05
146 NASDAQ ADAG Tue, Sep 7, 2021 16.80 16.90 16.25 16.48
145 NASDAQ ADAG Fri, Sep 3, 2021 16.61 17.15 16.61 16.77
144 NASDAQ ADAG Thu, Sep 2, 2021 17.00 17.63 16.61 16.82
143 NASDAQ ADAG Wed, Sep 1, 2021 17.35 18.30 16.30 16.49
142 NASDAQ ADAG Tue, Aug 31, 2021 16.72 16.72 15.69 16.16
141 NASDAQ ADAG Mon, Aug 30, 2021 16.66 16.98 16.02 16.79
140 NASDAQ ADAG Fri, Aug 27, 2021 16.59 17.05 16.51 16.97
139 NASDAQ ADAG Thu, Aug 26, 2021 16.90 17.45 16.44 16.88
138 NASDAQ ADAG Wed, Aug 25, 2021 17.87 17.87 16.78 17.09
137 NASDAQ ADAG Tue, Aug 24, 2021 17.05 17.99 16.81 16.89
136 NASDAQ ADAG Mon, Aug 23, 2021 16.50 17.43 16.02 16.60
135 NASDAQ ADAG Fri, Aug 20, 2021 17.38 17.81 16.01 16.50
134 NASDAQ ADAG Thu, Aug 19, 2021 17.09 18.03 17.05 17.49
133 NASDAQ ADAG Wed, Aug 18, 2021 18.53 18.53 17.56 17.80
132 NASDAQ ADAG Tue, Aug 17, 2021 17.27 18.98 17.00 18.55
131 NASDAQ ADAG Mon, Aug 16, 2021 18.50 18.50 17.54 18.00
130 NASDAQ ADAG Fri, Aug 13, 2021 17.11 18.50 17.11 18.50
129 NASDAQ ADAG Thu, Aug 12, 2021 16.77 17.84 16.77 17.30
128 NASDAQ ADAG Wed, Aug 11, 2021 18.71 18.71 16.86 17.21
127 NASDAQ ADAG Tue, Aug 10, 2021 18.89 18.89 18.40 18.40
126 NASDAQ ADAG Mon, Aug 9, 2021 17.29 19.76 17.26 18.77
125 NASDAQ ADAG Fri, Aug 6, 2021 19.10 19.10 17.15 17.41
124 NASDAQ ADAG Thu, Aug 5, 2021 17.80 19.40 17.60 19.21
123 NASDAQ ADAG Wed, Aug 4, 2021 16.97 17.99 16.97 17.99
122 NASDAQ ADAG Tue, Aug 3, 2021 16.28 17.46 15.50 16.74
121 NASDAQ ADAG Mon, Aug 2, 2021 15.80 17.03 15.70 16.49
120 NASDAQ ADAG Fri, Jul 30, 2021 15.60 15.77 15.24 15.47
119 NASDAQ ADAG Thu, Jul 29, 2021 15.24 15.67 15.01 15.43
118 NASDAQ ADAG Wed, Jul 28, 2021 14.05 15.68 14.05 15.46
117 NASDAQ ADAG Tue, Jul 27, 2021 16.02 16.30 13.70 13.70
116 NASDAQ ADAG Mon, Jul 26, 2021 19.82 19.82 16.78 16.86
115 NASDAQ ADAG Fri, Jul 23, 2021 20.66 20.79 18.92 20.07
114 NASDAQ ADAG Thu, Jul 22, 2021 19.95 20.98 19.01 20.68
113 NASDAQ ADAG Wed, Jul 21, 2021 19.06 19.88 18.47 19.88
112 NASDAQ ADAG Tue, Jul 20, 2021 18.85 19.14 17.97 19.00
111 NASDAQ ADAG Mon, Jul 19, 2021 18.33 19.08 17.50 18.64
110 NASDAQ ADAG Fri, Jul 16, 2021 17.45 18.90 17.45 18.62
109 NASDAQ ADAG Thu, Jul 15, 2021 17.81 17.81 16.90 17.70
108 NASDAQ ADAG Wed, Jul 14, 2021 17.35 18.45 16.61 17.95
107 NASDAQ ADAG Tue, Jul 13, 2021 15.25 17.39 15.25 16.85
106 NASDAQ ADAG Mon, Jul 12, 2021 14.15 15.17 14.15 15.17
105 NASDAQ ADAG Fri, Jul 9, 2021 13.28 14.26 13.28 14.18
104 NASDAQ ADAG Thu, Jul 8, 2021 13.33 13.51 13.03 13.47
103 NASDAQ ADAG Wed, Jul 7, 2021 13.30 13.63 13.01 13.49
102 NASDAQ ADAG Tue, Jul 6, 2021 13.68 13.70 12.68 12.70
101 NASDAQ ADAG Fri, Jul 2, 2021 13.75 13.85 13.58 13.68
100 NASDAQ ADAG Thu, Jul 1, 2021 13.53 13.99 13.53 13.90
99 NASDAQ ADAG Wed, Jun 30, 2021 13.80 14.07 13.50 13.56
98 NASDAQ ADAG Tue, Jun 29, 2021 14.22 14.54 13.55 13.96
97 NASDAQ ADAG Mon, Jun 28, 2021 14.27 14.68 14.02 14.29
96 NASDAQ ADAG Fri, Jun 25, 2021 14.44 14.44 14.02 14.25
95 NASDAQ ADAG Thu, Jun 24, 2021 13.99 14.09 13.46 13.99
94 NASDAQ ADAG Wed, Jun 23, 2021 13.93 14.19 13.93 14.00
93 NASDAQ ADAG Tue, Jun 22, 2021 13.78 14.40 13.27 14.01
92 NASDAQ ADAG Mon, Jun 21, 2021 14.04 14.04 13.83 13.89
91 NASDAQ ADAG Fri, Jun 18, 2021 14.00 14.09 13.75 14.00
90 NASDAQ ADAG Thu, Jun 17, 2021 14.03 14.30 13.80 14.00
89 NASDAQ ADAG Wed, Jun 16, 2021 14.01 14.06 13.70 13.86
88 NASDAQ ADAG Tue, Jun 15, 2021 13.65 13.65 13.57 13.61
87 NASDAQ ADAG Mon, Jun 14, 2021 13.52 13.71 13.52 13.59
86 NASDAQ ADAG Fri, Jun 11, 2021 13.77 13.78 13.53 13.53
85 NASDAQ ADAG Thu, Jun 10, 2021 13.68 13.79 13.68 13.73
84 NASDAQ ADAG Wed, Jun 9, 2021 13.61 13.70 13.52 13.56
83 NASDAQ ADAG Tue, Jun 8, 2021 13.97 13.97 13.68 13.68
82 NASDAQ ADAG Mon, Jun 7, 2021 13.95 13.99 13.78 13.90
81 NASDAQ ADAG Fri, Jun 4, 2021 13.74 13.86 13.74 13.78
80 NASDAQ ADAG Thu, Jun 3, 2021 13.85 14.00 13.65 13.65
79 NASDAQ ADAG Wed, Jun 2, 2021 14.00 14.26 13.51 13.78
78 NASDAQ ADAG Tue, Jun 1, 2021 14.47 14.60 13.89 13.99
77 NASDAQ ADAG Fri, May 28, 2021 13.50 14.72 13.50 14.18
76 NASDAQ ADAG Thu, May 27, 2021 12.67 13.32 12.67 12.70
75 NASDAQ ADAG Wed, May 26, 2021 12.85 13.25 12.69 12.74
74 NASDAQ ADAG Tue, May 25, 2021 13.98 13.98 12.81 13.00
73 NASDAQ ADAG Mon, May 24, 2021 13.25 13.39 12.80 13.00
72 NASDAQ ADAG Fri, May 21, 2021 13.14 14.31 13.14 13.20
71 NASDAQ ADAG Thu, May 20, 2021 13.28 13.41 12.80 12.80
70 NASDAQ ADAG Wed, May 19, 2021 13.35 14.00 12.62 12.64
69 NASDAQ ADAG Tue, May 18, 2021 12.70 13.17 12.50 12.53
68 NASDAQ ADAG Mon, May 17, 2021 12.80 12.80 12.55 12.60
67 NASDAQ ADAG Fri, May 14, 2021 12.61 13.17 12.55 12.70
66 NASDAQ ADAG Thu, May 13, 2021 13.05 14.28 12.55 12.55
65 NASDAQ ADAG Wed, May 12, 2021 13.10 15.24 12.09 12.55
64 NASDAQ ADAG Tue, May 11, 2021 11.34 14.35 11.11 13.08
63 NASDAQ ADAG Mon, May 10, 2021 12.55 12.55 11.73 11.80
62 NASDAQ ADAG Fri, May 7, 2021 12.72 12.92 12.50 12.65
61 NASDAQ ADAG Thu, May 6, 2021 13.08 13.20 12.51 12.67
60 NASDAQ ADAG Wed, May 5, 2021 13.40 14.36 13.05 13.40
59 NASDAQ ADAG Tue, May 4, 2021 14.39 14.39 13.31 13.69
58 NASDAQ ADAG Mon, May 3, 2021 15.30 15.30 14.30 14.49
57 NASDAQ ADAG Fri, Apr 30, 2021 14.92 15.66 14.30 14.60
56 NASDAQ ADAG Thu, Apr 29, 2021 14.87 15.22 14.32 14.78
55 NASDAQ ADAG Wed, Apr 28, 2021 15.40 15.66 14.57 14.81
54 NASDAQ ADAG Tue, Apr 27, 2021 15.04 15.43 15.03 15.18
53 NASDAQ ADAG Mon, Apr 26, 2021 14.37 15.13 14.37 15.05
52 NASDAQ ADAG Fri, Apr 23, 2021 14.28 14.88 14.07 14.88
51 NASDAQ ADAG Thu, Apr 22, 2021 15.40 15.40 14.07 14.07
50 NASDAQ ADAG Wed, Apr 21, 2021 13.34 15.60 13.21 15.40
49 NASDAQ ADAG Tue, Apr 20, 2021 13.21 13.73 12.90 13.50
48 NASDAQ ADAG Mon, Apr 19, 2021 13.31 13.47 12.67 13.33
47 NASDAQ ADAG Fri, Apr 16, 2021 13.46 13.80 13.25 13.39
46 NASDAQ ADAG Thu, Apr 15, 2021 13.90 13.90 13.09 13.20
45 NASDAQ ADAG Wed, Apr 14, 2021 13.61 13.85 13.06 13.60
44 NASDAQ ADAG Tue, Apr 13, 2021 13.63 13.89 13.20 13.46
43 NASDAQ ADAG Mon, Apr 12, 2021 14.73 14.91 13.05 13.43
42 NASDAQ ADAG Fri, Apr 9, 2021 15.85 16.27 14.28 14.48
41 NASDAQ ADAG Thu, Apr 8, 2021 16.96 17.19 15.28 15.84
40 NASDAQ ADAG Wed, Apr 7, 2021 18.26 18.26 16.95 16.95
39 NASDAQ ADAG Tue, Apr 6, 2021 18.46 18.54 17.60 17.75
38 NASDAQ ADAG Mon, Apr 5, 2021 17.90 18.63 17.76 17.87
37 NASDAQ ADAG Thu, Apr 1, 2021 17.88 18.25 17.68 17.68
36 NASDAQ ADAG Wed, Mar 31, 2021 17.60 18.28 17.60 17.95
35 NASDAQ ADAG Tue, Mar 30, 2021 17.00 17.86 17.00 17.39
34 NASDAQ ADAG Mon, Mar 29, 2021 17.90 18.79 17.00 17.00
33 NASDAQ ADAG Fri, Mar 26, 2021 18.02 19.58 17.35 17.73
32 NASDAQ ADAG Thu, Mar 25, 2021 17.93 18.34 17.70 17.71
31 NASDAQ ADAG Wed, Mar 24, 2021 19.13 19.13 17.51 17.74
30 NASDAQ ADAG Tue, Mar 23, 2021 19.60 19.74 18.55 18.73
29 NASDAQ ADAG Mon, Mar 22, 2021 20.75 20.76 18.66 18.77
28 NASDAQ ADAG Fri, Mar 19, 2021 21.10 21.35 20.78 20.95
27 NASDAQ ADAG Thu, Mar 18, 2021 22.11 22.11 21.31 21.41
26 NASDAQ ADAG Wed, Mar 17, 2021 21.97 22.00 21.60 22.00
25 NASDAQ ADAG Tue, Mar 16, 2021 21.94 22.36 21.91 22.36
24 NASDAQ ADAG Mon, Mar 15, 2021 22.50 22.51 21.41 21.95
23 NASDAQ ADAG Fri, Mar 12, 2021 20.95 23.00 20.61 22.22
22 NASDAQ ADAG Thu, Mar 11, 2021 21.01 21.38 20.50 21.38
21 NASDAQ ADAG Wed, Mar 10, 2021 21.25 21.43 20.78 21.01
20 NASDAQ ADAG Tue, Mar 9, 2021 21.83 22.21 21.02 21.22
19 NASDAQ ADAG Mon, Mar 8, 2021 23.50 24.46 21.57 21.72
18 NASDAQ ADAG Fri, Mar 5, 2021 22.85 23.18 22.00 23.11
17 NASDAQ ADAG Thu, Mar 4, 2021 23.65 23.89 22.50 22.99
16 NASDAQ ADAG Wed, Mar 3, 2021 24.56 24.57 23.48 23.75
15 NASDAQ ADAG Tue, Mar 2, 2021 24.97 24.97 23.99 24.56
14 NASDAQ ADAG Mon, Mar 1, 2021 24.50 24.98 24.40 24.98
13 NASDAQ ADAG Fri, Feb 26, 2021 24.18 24.65 23.90 24.50
12 NASDAQ ADAG Thu, Feb 25, 2021 25.16 25.16 24.50 24.86
11 NASDAQ ADAG Wed, Feb 24, 2021 25.00 25.15 24.72 25.00
10 NASDAQ ADAG Tue, Feb 23, 2021 25.00 25.37 24.84 24.86
9 NASDAQ ADAG Mon, Feb 22, 2021 25.52 26.45 25.40 26.24
8 NASDAQ ADAG Fri, Feb 19, 2021 25.43 27.10 25.20 26.32
7 NASDAQ ADAG Thu, Feb 18, 2021 25.38 25.55 24.62 25.16
6 NASDAQ ADAG Wed, Feb 17, 2021 25.50 26.15 25.12 25.46
5 NASDAQ ADAG Tue, Feb 16, 2021 26.50 26.95 25.38 25.56
4 NASDAQ ADAG Fri, Feb 12, 2021 28.01 28.74 26.21 27.66
3 NASDAQ ADAG Thu, Feb 11, 2021 26.00 31.83 26.00 29.60
2 NASDAQ ADAG Wed, Feb 10, 2021 27.62 28.50 26.01 26.20
1 NASDAQ ADAG Tue, Feb 9, 2021 20.40 31.00 20.21 29.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024