Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
2.390
+0.110 (4.82%)
Aug 22, 2025, 4:00 PM - Market closed
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.22 | 2.55 | 2.22 | 2.39 | 2.39 | 4.82% | 193,346 |
| Aug 21, 2025 | 2.15 | 2.33 | 2.13 | 2.28 | 2.28 | 10.14% | 87,068 |
| Aug 20, 2025 | 2.01 | 2.28 | 2.01 | 2.07 | 2.07 | 5.61% | 255,023 |
| Aug 19, 2025 | 1.99 | 2.09 | 1.95 | 1.96 | 1.96 | - | 99,241 |
| Aug 18, 2025 | 1.80 | 2.15 | 1.80 | 1.96 | 1.96 | 15.98% | 198,857 |
| Aug 15, 2025 | 2.05 | 2.50 | 1.65 | 1.69 | 1.69 | -15.92% | 413,057 |
| Aug 14, 2025 | 1.91 | 2.06 | 1.81 | 2.01 | 2.01 | 21.82% | 45,278 |
| Aug 13, 2025 | 2.05 | 2.24 | 1.65 | 1.65 | 1.65 | -13.61% | 107,367 |
| Aug 12, 2025 | 2.32 | 2.54 | 1.78 | 1.91 | 1.91 | -16.59% | 151,234 |
| Aug 11, 2025 | 2.27 | 2.42 | 2.22 | 2.29 | 2.29 | 5.53% | 30,339 |
| Aug 8, 2025 | 2.16 | 2.31 | 2.16 | 2.17 | 2.17 | -0.46% | 17,510 |
| Aug 7, 2025 | 2.24 | 2.47 | 2.06 | 2.18 | 2.18 | -8.02% | 111,024 |
| Aug 6, 2025 | 2.15 | 2.60 | 2.02 | 2.37 | 2.37 | 24.80% | 219,646 |
| Aug 5, 2025 | 1.96 | 1.96 | 1.86 | 1.90 | 1.90 | -0.84% | 7,435 |
| Aug 4, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -0.26% | 1,710 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 9,972 |
| Jul 31, 2025 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 2,586 |
| Jul 30, 2025 | 1.98 | 2.09 | 1.98 | 2.01 | 2.01 | 1.01% | 25,619 |
| Jul 29, 2025 | 2.07 | 2.17 | 1.99 | 1.99 | 1.99 | - | 128,569 |
| Jul 28, 2025 | 2.00 | 2.04 | 1.91 | 1.99 | 1.99 | - | 12,998 |
| Jul 25, 2025 | 2.06 | 2.06 | 1.87 | 1.99 | 1.99 | - | 11,818 |
| Jul 24, 2025 | 1.90 | 2.05 | 1.89 | 1.99 | 1.99 | 3.27% | 133,364 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.85 | 1.93 | 1.93 | 3.05% | 6,249 |
| Jul 22, 2025 | 1.84 | 1.96 | 1.84 | 1.87 | 1.87 | -3.11% | 42,105 |
| Jul 21, 2025 | 1.75 | 1.94 | 1.75 | 1.93 | 1.93 | 10.29% | 38,589 |
| Jul 18, 2025 | 1.69 | 1.85 | 1.69 | 1.75 | 1.75 | 3.55% | 47,900 |
| Jul 17, 2025 | 1.99 | 1.99 | 1.60 | 1.69 | 1.69 | -14.21% | 187,370 |
| Jul 16, 2025 | 1.77 | 2.00 | 1.73 | 1.97 | 1.97 | 3.68% | 111,831 |
| Jul 15, 2025 | 1.92 | 1.92 | 1.72 | 1.90 | 1.90 | 3.83% | 914,845 |
| Jul 14, 2025 | 1.98 | 1.99 | 1.82 | 1.83 | 1.83 | -4.19% | 21,393 |
| Jul 11, 2025 | 1.91 | 2.00 | 1.86 | 1.91 | 1.91 | -1.55% | 22,400 |
| Jul 10, 2025 | 1.96 | 1.98 | 1.86 | 1.94 | 1.94 | 3.19% | 26,945 |
| Jul 9, 2025 | 1.88 | 1.96 | 1.88 | 1.88 | 1.88 | -0.53% | 5,190 |
| Jul 8, 2025 | 1.98 | 1.98 | 1.83 | 1.89 | 1.89 | -3.08% | 53,762 |
| Jul 7, 2025 | 1.90 | 1.97 | 1.82 | 1.95 | 1.95 | 5.41% | 43,734 |
| Jul 3, 2025 | 1.99 | 1.99 | 1.79 | 1.85 | 1.85 | -4.64% | 16,381 |
| Jul 2, 2025 | 1.86 | 1.95 | 1.75 | 1.94 | 1.94 | 4.86% | 50,348 |
| Jul 1, 2025 | 2.03 | 2.10 | 1.74 | 1.85 | 1.85 | -5.13% | 685,229 |
| Jun 30, 2025 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 7,455 |
| Jun 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 955 |
| Jun 26, 2025 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 27,014 |
| Jun 25, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 1,908 |
| Jun 24, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | 2.36% | 3,185 |
| Jun 23, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 0.26% | 6,981 |
| Jun 20, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 3,286 |
| Jun 18, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 4,535 |
| Jun 17, 2025 | 1.94 | 2.02 | 1.92 | 1.92 | 1.92 | -0.52% | 8,925 |
| Jun 16, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | -1.03% | 4,444 |
| Jun 13, 2025 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | -0.51% | 1,898 |
| Jun 12, 2025 | 2.00 | 2.04 | 1.89 | 1.96 | 1.96 | -1.01% | 51,055 |