Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.440
+0.020 (1.41%)
At close: Apr 25, 2025, 4:00 PM
1.440
0.00 (0.00%)
After-hours: Apr 28, 2025, 4:00 AM EDT

Adagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.441.451.411.431.430.70%17,269
Apr 25, 20251.391.451.391.421.422.16%37,935
Apr 24, 20251.411.441.361.391.39-6.08%5,912
Apr 23, 20251.411.541.411.481.482.07%1,259
Apr 22, 20251.511.561.431.451.45-6.45%12,218
Apr 21, 20251.541.601.531.551.551.31%2,462
Apr 17, 20251.661.661.501.531.53-3.16%12,317
Apr 16, 20251.601.921.521.581.58-1.25%21,428
Apr 15, 20251.471.631.471.601.605.26%6,385
Apr 14, 20251.551.571.521.521.52-0.65%8,837
Apr 11, 20251.451.551.451.531.533.38%5,589
Apr 10, 20251.401.501.341.481.485.71%23,068
Apr 9, 20251.451.451.361.401.40-3.45%35,180
Apr 8, 20251.541.551.451.451.45-5.84%15,969
Apr 7, 20251.491.601.491.541.54-2.59%11,736
Apr 4, 20251.641.641.541.581.58-3.60%1,880
Apr 3, 20251.511.761.501.641.64-27,423
Apr 2, 20251.741.771.581.641.64-9.64%19,497
Apr 1, 20251.521.871.331.821.8219.41%108,836
Mar 31, 20251.511.601.501.521.52-2.25%12,183
Mar 28, 20251.571.611.511.561.56-6.61%22,886
Mar 27, 20251.621.741.391.671.67-0.89%243,945
Mar 26, 20251.641.831.641.681.682.44%5,915
Mar 25, 20251.751.781.641.641.64-7.34%7,099
Mar 24, 20251.701.801.701.771.775.04%146,557
Mar 21, 20251.831.831.681.691.69-5.34%79,563
Mar 20, 20251.761.831.731.781.78-2.20%20,455
Mar 19, 20251.861.901.761.821.820.55%15,243
Mar 18, 20251.811.961.761.811.81-39,508
Mar 17, 20251.831.861.811.811.812.20%2,138
Mar 14, 20251.931.961.751.771.77-10.10%59,202
Mar 13, 20251.892.001.891.971.97-18,069
Mar 12, 20251.892.051.811.971.973.14%7,338
Mar 11, 20251.922.071.851.911.91-4.02%39,603
Mar 10, 20252.002.181.991.991.99-1.97%18,600
Mar 7, 20252.102.182.022.032.03-3.33%5,284
Mar 6, 20252.202.202.022.102.102.44%2,400
Mar 5, 20252.102.142.012.052.05-0.49%13,078
Mar 4, 20252.042.082.032.062.060.49%7,176
Mar 3, 20252.052.062.002.052.051.99%48,264
Feb 28, 20252.032.092.012.012.01-0.99%8,878
Feb 27, 20252.002.272.002.032.032.53%21,556
Feb 26, 20252.022.101.961.981.98-1.49%14,603
Feb 25, 20251.982.031.982.012.011.52%7,998
Feb 24, 20252.012.071.931.981.98-3.88%119,793
Feb 21, 20252.032.102.012.062.060.98%13,936
Feb 20, 20251.952.091.952.042.044.62%27,060
Feb 19, 20251.902.061.901.951.952.09%60,547
Feb 18, 20251.791.921.791.911.918.52%20,338
Feb 14, 20251.811.841.731.761.76-2.76%68,015