Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.520
-0.035 (-2.25%)
Mar 31, 2025, 2:23 PM EDT - Market open
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.57 | 1.61 | 1.51 | 1.56 | 1.56 | -6.61% | 22,886 |
| Mar 27, 2025 | 1.62 | 1.74 | 1.39 | 1.67 | 1.67 | -0.89% | 243,945 |
| Mar 26, 2025 | 1.64 | 1.83 | 1.64 | 1.68 | 1.68 | 2.44% | 5,915 |
| Mar 25, 2025 | 1.75 | 1.78 | 1.64 | 1.64 | 1.64 | -7.34% | 7,099 |
| Mar 24, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 5.04% | 146,557 |
| Mar 21, 2025 | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -5.34% | 79,563 |
| Mar 20, 2025 | 1.76 | 1.83 | 1.73 | 1.78 | 1.78 | -2.20% | 20,455 |
| Mar 19, 2025 | 1.86 | 1.90 | 1.76 | 1.82 | 1.82 | 0.55% | 15,243 |
| Mar 18, 2025 | 1.81 | 1.96 | 1.76 | 1.81 | 1.81 | - | 39,508 |
| Mar 17, 2025 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | 2.20% | 2,138 |
| Mar 14, 2025 | 1.93 | 1.96 | 1.75 | 1.77 | 1.77 | -10.10% | 59,202 |
| Mar 13, 2025 | 1.89 | 2.00 | 1.89 | 1.97 | 1.97 | - | 18,069 |
| Mar 12, 2025 | 1.89 | 2.05 | 1.81 | 1.97 | 1.97 | 3.14% | 7,338 |
| Mar 11, 2025 | 1.92 | 2.07 | 1.85 | 1.91 | 1.91 | -4.02% | 39,603 |
| Mar 10, 2025 | 2.00 | 2.18 | 1.99 | 1.99 | 1.99 | -1.97% | 18,600 |
| Mar 7, 2025 | 2.10 | 2.18 | 2.02 | 2.03 | 2.03 | -3.33% | 5,284 |
| Mar 6, 2025 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | 2.44% | 2,400 |
| Mar 5, 2025 | 2.10 | 2.14 | 2.01 | 2.05 | 2.05 | -0.49% | 13,078 |
| Mar 4, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 0.49% | 7,176 |
| Mar 3, 2025 | 2.05 | 2.06 | 2.00 | 2.05 | 2.05 | 1.99% | 48,264 |
| Feb 28, 2025 | 2.03 | 2.09 | 2.01 | 2.01 | 2.01 | -0.99% | 8,878 |
| Feb 27, 2025 | 2.00 | 2.27 | 2.00 | 2.03 | 2.03 | 2.53% | 21,556 |
| Feb 26, 2025 | 2.02 | 2.10 | 1.96 | 1.98 | 1.98 | -1.49% | 14,603 |
| Feb 25, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 1.52% | 7,998 |
| Feb 24, 2025 | 2.01 | 2.07 | 1.93 | 1.98 | 1.98 | -3.88% | 119,793 |
| Feb 21, 2025 | 2.03 | 2.10 | 2.01 | 2.06 | 2.06 | 0.98% | 13,936 |
| Feb 20, 2025 | 1.95 | 2.09 | 1.95 | 2.04 | 2.04 | 4.62% | 27,060 |
| Feb 19, 2025 | 1.90 | 2.06 | 1.90 | 1.95 | 1.95 | 2.09% | 60,547 |
| Feb 18, 2025 | 1.79 | 1.92 | 1.79 | 1.91 | 1.91 | 8.52% | 20,338 |
| Feb 14, 2025 | 1.81 | 1.84 | 1.73 | 1.76 | 1.76 | -2.76% | 68,015 |
| Feb 13, 2025 | 1.74 | 1.82 | 1.64 | 1.81 | 1.81 | 3.31% | 27,721 |
| Feb 12, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 1.27% | 6,495 |
| Feb 11, 2025 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 1.76% | 3,718 |
| Feb 10, 2025 | 1.68 | 1.77 | 1.68 | 1.70 | 1.70 | -1.16% | 12,078 |
| Feb 7, 2025 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 4,961 |
| Feb 6, 2025 | 1.80 | 1.82 | 1.70 | 1.78 | 1.78 | -1.60% | 24,576 |
| Feb 5, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.74% | 919 |
| Feb 4, 2025 | 1.86 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 19,480 |
| Feb 3, 2025 | 1.90 | 1.94 | 1.82 | 1.91 | 1.91 | 0.53% | 28,208 |
| Jan 31, 2025 | 1.81 | 1.95 | 1.80 | 1.90 | 1.90 | 2.70% | 39,488 |
| Jan 30, 2025 | 1.79 | 1.93 | 1.79 | 1.85 | 1.85 | - | 36,671 |
| Jan 29, 2025 | 1.81 | 1.89 | 1.78 | 1.85 | 1.85 | -1.07% | 20,339 |
| Jan 28, 2025 | 1.96 | 1.96 | 1.84 | 1.87 | 1.87 | 1.08% | 19,846 |
| Jan 27, 2025 | 2.09 | 2.12 | 1.75 | 1.85 | 1.85 | -4.15% | 165,513 |
| Jan 24, 2025 | 1.89 | 2.10 | 1.89 | 1.93 | 1.93 | 2.39% | 35,759 |
| Jan 23, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 4.72% | 2,504,426 |
| Jan 22, 2025 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | 1.58% | 27,611 |
| Jan 21, 2025 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -3.70% | 12,983 |
| Jan 17, 2025 | 1.78 | 1.89 | 1.78 | 1.84 | 1.84 | - | 7,923 |
| Jan 16, 2025 | 1.82 | 1.86 | 1.77 | 1.84 | 1.84 | -0.27% | 2,642 |