Skip to main content
Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
2.260
+0.170 (8.13%)
Nov 21, 2024, 4:00 PM EST - Market closed

Adagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.362.362.092.092.09-5.86%21,796
Nov 19, 20242.342.412.212.222.22-0.89%50,566
Nov 18, 20242.242.312.012.242.243.70%60,653
Nov 15, 20242.382.442.102.162.16-6.90%52,134
Nov 14, 20242.342.502.252.322.32-2.11%47,976
Nov 13, 20242.482.482.202.372.37-3.27%81,371
Nov 12, 20242.482.602.382.452.451.24%176,486
Nov 11, 20242.772.902.132.422.42-8.33%117,139
Nov 8, 20243.093.142.612.642.64-14.29%161,748
Nov 7, 20243.053.082.893.083.081.15%27,578
Nov 6, 20243.103.152.893.053.05-1.77%135,498
Nov 5, 20243.043.112.933.103.101.64%17,768
Nov 4, 20243.023.142.983.053.051.67%14,303
Nov 1, 20242.853.022.713.003.005.26%26,627
Oct 31, 20242.893.152.602.852.85-9.52%67,467
Oct 30, 20243.143.152.913.153.151.61%31,047
Oct 29, 20242.983.152.833.103.102.65%19,329
Oct 28, 20243.013.092.853.023.020.33%41,985
Oct 25, 20243.003.022.683.013.013.79%64,073
Oct 24, 20242.843.002.502.902.901.75%286,720
Oct 23, 20242.862.862.652.852.85-0.35%35,574
Oct 22, 20242.702.862.502.862.865.93%43,936
Oct 21, 20242.682.702.432.702.703.45%28,986
Oct 18, 20242.412.652.402.612.618.30%45,573
Oct 17, 20242.402.542.282.412.410.84%16,715
Oct 16, 20242.342.532.242.392.391.70%39,830
Oct 15, 20242.222.362.212.352.356.33%12,893
Oct 14, 20242.122.252.122.212.214.25%13,874
Oct 11, 20242.182.192.112.122.12-1.85%5,307
Oct 10, 20242.222.322.112.162.161.41%5,172
Oct 9, 20242.142.242.132.132.13-4.40%11,321
Oct 8, 20242.242.292.122.232.23-0.09%25,970
Oct 7, 20242.212.352.212.232.230.90%5,445
Oct 4, 20242.342.392.132.212.21-2.64%24,073
Oct 3, 20242.412.412.202.272.27-2.99%10,250
Oct 2, 20242.282.342.232.342.347.34%26,146
Oct 1, 20242.172.212.102.182.18-1.80%19,458
Sep 30, 20242.262.362.192.222.22-0.80%10,057
Sep 27, 20242.242.292.212.242.24-0.09%20,363
Sep 26, 20242.172.322.172.242.241.82%19,339
Sep 25, 20242.232.282.162.202.20-1.35%42,449
Sep 24, 20242.282.302.112.232.23-0.89%71,075
Sep 23, 20242.372.682.232.252.25-6.25%111,172
Sep 20, 20242.252.402.202.402.406.67%58,150
Sep 19, 20242.132.352.132.252.256.13%101,466
Sep 18, 20242.412.882.052.122.12-9.01%390,047
Sep 17, 20242.802.901.802.332.33-15.27%375,260
Sep 16, 20243.503.582.752.752.75-21.20%314,539
Sep 13, 20243.093.493.093.493.4916.72%118,829
Sep 12, 20242.883.092.882.992.99-3.24%33,952
Sep 11, 20243.003.092.883.093.09-0.32%34,994
Sep 10, 20242.943.102.783.103.106.90%59,095
Sep 9, 20242.913.002.702.902.9011.11%51,515
Sep 6, 20242.883.002.602.612.61-8.74%154,817
Sep 5, 20242.852.862.852.862.86-832
Sep 4, 20242.783.132.772.862.86-4.98%41,000
Sep 3, 20242.593.052.593.013.017.50%51,754
Aug 30, 20242.862.892.802.802.80-3.45%7,440
Aug 29, 20242.872.962.862.902.901.40%17,113
Aug 28, 20242.912.922.822.862.86-4.98%5,669
Aug 27, 20242.953.012.803.013.010.33%35,517
Aug 26, 20242.953.002.823.003.001.69%18,354
Aug 23, 20242.583.202.472.952.958.86%2,188,677
Aug 22, 20242.542.712.392.712.717.54%18,057
Aug 21, 20242.612.632.502.522.52-2.70%5,175
Aug 20, 20242.642.652.572.592.59-1.52%5,763
Aug 19, 20242.522.652.522.632.635.20%4,930
Aug 16, 20242.512.542.492.502.50-3.29%1,786
Aug 15, 20242.522.612.412.592.596.82%1,691
Aug 14, 20242.542.582.422.422.42-1.26%5,815
Aug 13, 20242.272.482.272.452.455.19%5,806
Aug 12, 20242.212.442.212.332.334.48%4,206
Aug 9, 20242.432.442.232.232.23-9.72%5,685
Aug 8, 20242.302.482.302.472.477.39%2,795
Aug 7, 20242.422.592.302.302.30-2.54%20,183
Aug 6, 20242.402.502.212.362.36-9.23%10,014
Aug 5, 20242.412.602.362.602.60-4.76%5,873
Aug 2, 20242.562.732.412.732.735.41%12,449
Aug 1, 20242.592.602.412.592.591.21%5,490
Jul 31, 20242.352.562.122.562.5613.73%27,892
Jul 30, 20242.432.432.202.252.25-3.85%13,115
Jul 29, 20242.532.552.342.342.34-7.14%12,079
Jul 26, 20242.522.582.522.522.52-0.40%5,787
Jul 25, 20242.542.732.532.532.53-7.50%18,357
Jul 24, 20242.622.802.612.742.744.39%5,417
Jul 23, 20242.602.642.502.622.62-0.38%16,666
Jul 22, 20242.552.722.502.632.634.78%10,092
Jul 19, 20242.552.612.502.512.51-2.33%7,363
Jul 18, 20242.552.782.552.572.57-1.53%14,719
Jul 17, 20242.632.642.572.612.610.38%4,966
Jul 16, 20242.722.792.602.602.60-4.76%24,873
Jul 15, 20242.652.912.652.732.73-1.09%10,856
Jul 12, 20242.842.872.702.762.761.85%4,420
Jul 11, 20242.752.842.712.712.71-1.81%6,896
Jul 10, 20242.842.902.762.762.760.36%14,948
Jul 9, 20242.812.812.662.752.75-2.48%20,743
Jul 8, 20242.892.902.672.822.82-0.35%7,381
Jul 5, 20242.802.872.752.832.83-2.41%14,421
Jul 3, 20242.993.052.882.902.90-3.01%5,291
Jul 2, 20242.992.992.992.992.99-1.97%1,116