Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.920
-0.070 (-3.52%)
Aug 1, 2025, 4:00 PM - Market closed

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.991.991.911.921.92-3.52%9,972
Jul 31, 20251.982.041.981.991.99-1.00%2,586
Jul 30, 20251.982.091.982.012.011.01%25,619
Jul 29, 20252.072.171.991.991.99-128,569
Jul 28, 20252.002.041.911.991.99-12,998
Jul 25, 20252.062.061.871.991.99-11,818
Jul 24, 20251.902.051.891.991.993.27%133,364
Jul 23, 20251.871.951.851.931.933.05%6,249
Jul 22, 20251.841.961.841.871.87-3.11%42,105
Jul 21, 20251.751.941.751.931.9310.29%38,589
Jul 18, 20251.691.851.691.751.753.55%47,900
Jul 17, 20251.991.991.601.691.69-14.21%187,370
Jul 16, 20251.772.001.731.971.973.68%111,831
Jul 15, 20251.921.921.721.901.903.83%914,845
Jul 14, 20251.981.991.821.831.83-4.19%21,393
Jul 11, 20251.912.001.861.911.91-1.55%22,400
Jul 10, 20251.961.981.861.941.943.19%26,945
Jul 9, 20251.881.961.881.881.88-0.53%5,190
Jul 8, 20251.981.981.831.891.89-3.08%53,762
Jul 7, 20251.901.971.821.951.955.41%43,734
Jul 3, 20251.991.991.791.851.85-4.64%16,381
Jul 2, 20251.861.951.751.941.944.86%50,348
Jul 1, 20252.032.101.741.851.85-5.13%685,229
Jun 30, 20251.932.001.931.951.951.56%7,455
Jun 27, 20251.921.921.921.921.921.05%955
Jun 26, 20251.941.981.901.901.90-2.06%27,014
Jun 25, 20251.901.951.901.941.94-0.51%1,908
Jun 24, 20251.961.961.921.951.952.36%3,185
Jun 23, 20251.901.941.901.911.910.26%6,981
Jun 20, 20252.002.001.901.901.90-2.56%3,286
Jun 18, 20251.931.951.921.951.951.56%4,535
Jun 17, 20251.942.021.921.921.92-0.52%8,925
Jun 16, 20251.881.951.881.931.93-1.03%4,444
Jun 13, 20251.881.991.881.951.95-0.51%1,898
Jun 12, 20252.002.041.891.961.96-1.01%51,055
Jun 11, 20251.952.021.951.981.981.02%678,148
Jun 10, 20251.992.091.931.961.962.62%6,668
Jun 9, 20251.882.011.831.911.91-4.02%86,966
Jun 6, 20251.782.051.781.991.9913.07%73,123
Jun 5, 20251.921.961.731.761.76-7.37%126,005
Jun 4, 20251.972.101.901.901.90-8.21%160,312
Jun 3, 20252.112.111.902.072.07-0.72%68,858
Jun 2, 20251.852.131.852.092.097.47%44,948
May 30, 20251.902.021.901.941.94-0.77%31,187
May 29, 20251.801.981.801.961.965.68%27,982
May 28, 20251.831.921.831.851.85-2.89%8,352
May 27, 20251.801.921.801.911.914.67%21,714
May 23, 20251.551.861.551.821.8212.00%78,965
May 22, 20251.621.721.591.631.63-2.11%20,014
May 21, 20251.501.661.501.661.666.41%15,094