Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.955
-0.035 (-1.76%)
At close: Oct 8, 2025, 4:00 PM EDT
1.990
+0.035 (1.79%)
After-hours: Oct 8, 2025, 4:48 PM EDT

Adagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.952.071.901.961.96-1.76%645,054
Oct 7, 20251.971.991.881.991.99-56,394
Oct 6, 20251.992.031.951.991.990.51%40,521
Oct 3, 20251.942.051.911.981.982.06%38,816
Oct 2, 20252.062.061.851.941.94-3.00%114,807
Oct 1, 20251.992.031.972.002.000.50%27,204
Sep 30, 20251.952.051.931.991.99-1.24%58,106
Sep 29, 20251.942.061.942.022.022.81%24,430
Sep 26, 20251.981.981.951.961.96-2.97%10,669
Sep 25, 20252.052.081.982.022.02-0.49%64,545
Sep 24, 20252.052.242.032.032.03-0.98%24,331
Sep 23, 20252.022.102.012.052.051.99%56,092
Sep 22, 20252.062.091.962.012.01-1.95%65,769
Sep 19, 20252.062.152.032.052.05-0.97%57,253
Sep 18, 20252.132.162.042.072.071.47%69,877
Sep 17, 20252.102.182.032.042.04-4.23%56,037
Sep 16, 20252.252.272.072.132.130.95%46,475
Sep 15, 20252.222.282.102.112.11-5.80%36,807
Sep 12, 20252.352.412.232.242.24-4.27%97,683
Sep 11, 20252.402.492.342.342.34-2.09%85,371
Sep 10, 20252.342.452.242.392.39-4.40%192,997
Sep 9, 20252.393.162.312.502.504.60%534,600
Sep 8, 20252.262.432.262.392.398.64%58,479
Sep 5, 20252.112.452.112.202.202.80%129,701
Sep 4, 20252.122.202.122.142.14-1.83%40,252
Sep 3, 20252.122.242.112.182.182.83%41,408
Sep 2, 20252.122.202.122.122.12-0.47%16,979
Aug 29, 20252.172.242.082.132.13-4.05%33,204
Aug 28, 20252.152.302.152.222.221.37%44,535
Aug 27, 20252.332.332.152.192.19-7.59%60,588
Aug 26, 20252.352.462.222.372.370.85%72,912
Aug 25, 20252.422.532.352.352.35-1.67%153,525
Aug 22, 20252.222.552.222.392.394.82%193,371
Aug 21, 20252.152.332.132.282.2810.14%87,068
Aug 20, 20252.012.282.012.072.075.61%255,023
Aug 19, 20251.992.091.951.961.96-99,241
Aug 18, 20251.802.151.801.961.9615.98%198,857
Aug 15, 20252.052.501.651.691.69-15.92%413,057
Aug 14, 20251.912.061.812.012.0121.82%45,278
Aug 13, 20252.052.241.651.651.65-13.61%107,367
Aug 12, 20252.322.541.781.911.91-16.59%151,234
Aug 11, 20252.272.422.222.292.295.53%30,339
Aug 8, 20252.162.312.162.172.17-0.46%17,510
Aug 7, 20252.242.472.062.182.18-8.02%111,024
Aug 6, 20252.152.602.022.372.3724.80%219,646
Aug 5, 20251.961.961.861.901.90-0.84%7,435
Aug 4, 20251.891.921.891.921.92-0.26%1,710
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